Skip to main content
Maezawa Kasei Industries Co., Ltd. (TYO:7925)
Japan flag Japan · Delayed Price · Currency is JPY
2,246.00
-90.00 (-3.85%)
At close: Mar 9, 2026

Maezawa Kasei Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,313.002,349.002,297.002,336.002,336.00-0.38%34,500
Mar 5, 20262,350.002,400.002,332.002,345.002,345.003.67%47,900
Mar 4, 20262,310.002,331.002,231.002,262.002,262.00-3.99%74,200
Mar 3, 20262,421.002,430.002,356.002,356.002,356.00-3.05%48,300
Mar 2, 20262,403.002,448.002,403.002,430.002,430.00-0.53%46,200
Feb 27, 20262,395.002,451.002,394.002,443.002,443.001.79%43,900
Feb 26, 20262,408.002,410.002,396.002,400.002,400.00-0.37%32,500
Feb 25, 20262,400.002,417.002,381.002,409.002,409.001.01%62,500
Feb 24, 20262,322.002,403.002,322.002,385.002,385.002.80%72,500
Feb 20, 20262,325.002,339.002,303.002,320.002,320.00-0.17%35,900
Feb 19, 20262,297.002,343.002,297.002,324.002,324.000.91%38,800
Feb 18, 20262,252.002,305.002,252.002,303.002,303.002.31%45,600
Feb 17, 20262,283.002,289.002,250.002,251.002,251.00-1.14%36,000
Feb 16, 20262,281.002,289.002,243.002,277.002,277.00-0.13%70,800
Feb 13, 20262,326.002,344.002,260.002,280.002,280.00-3.31%63,900
Feb 12, 20262,325.002,371.002,323.002,358.002,358.001.38%91,900
Feb 10, 20262,312.002,349.002,301.002,326.002,326.00-0.30%88,500
Feb 9, 20262,335.002,393.002,333.002,333.002,333.00-1.77%116,900
Feb 6, 20262,380.002,398.002,360.002,375.002,375.00-1.66%73,500
Feb 5, 20262,400.002,431.002,393.002,415.002,415.000.84%32,900
Feb 4, 20262,358.002,400.002,348.002,395.002,395.001.57%35,700
Feb 3, 20262,348.002,365.002,325.002,358.002,358.001.64%47,600
Feb 2, 20262,290.002,343.002,290.002,320.002,320.000.74%44,400
Jan 30, 20262,310.002,310.002,273.002,303.002,303.00-0.30%43,100
Jan 29, 20262,311.002,312.002,270.002,310.002,310.001.09%43,600
Jan 28, 20262,314.002,327.002,283.002,285.002,285.00-2.02%42,100
Jan 27, 20262,325.002,346.002,315.002,332.002,332.000.09%37,000
Jan 26, 20262,390.002,391.002,324.002,330.002,330.00-2.92%59,200
Jan 23, 20262,430.002,430.002,396.002,400.002,400.00-0.04%26,700
Jan 22, 20262,400.002,416.002,399.002,401.002,401.000.04%28,000
Jan 21, 20262,399.002,414.002,375.002,400.002,400.00-1.40%51,800
Jan 20, 20262,456.002,457.002,424.002,434.002,434.00-0.94%47,700
Jan 19, 20262,500.002,512.002,438.002,457.002,457.00-1.13%46,300
Jan 16, 20262,470.002,547.002,465.002,485.002,485.001.84%73,000
Jan 15, 20262,388.002,440.002,388.002,440.002,440.001.50%50,100
Jan 14, 20262,354.002,427.002,350.002,404.002,404.002.74%84,100
Jan 13, 20262,350.002,387.002,340.002,340.002,340.001.61%79,100
Jan 9, 20262,281.002,307.002,281.002,303.002,303.001.05%39,500
Jan 8, 20262,298.002,300.002,279.002,279.002,279.00-0.83%44,400
Jan 7, 20262,268.002,312.002,267.002,298.002,298.001.19%79,400
Jan 6, 20262,230.002,289.002,230.002,271.002,271.002.02%82,200
Jan 5, 20262,195.002,238.002,195.002,226.002,226.001.18%132,600
Dec 30, 20252,212.002,237.002,192.002,200.002,200.00-2.18%78,500
Dec 29, 20252,232.002,262.002,230.002,249.002,249.00-0.93%162,300
Dec 26, 20252,218.002,270.002,218.002,270.002,270.002.58%96,700
Dec 25, 20252,200.002,213.002,195.002,213.002,213.000.96%53,700
Dec 24, 20252,278.002,280.002,181.002,192.002,192.002.14%161,600
Dec 23, 20252,120.002,146.002,117.002,146.002,146.001.56%72,300
Dec 22, 20252,140.002,152.002,090.002,113.002,113.000.14%149,400
Dec 19, 20252,119.002,144.002,100.002,110.002,110.00-0.33%131,700
Dec 18, 20252,137.002,146.002,085.002,117.002,117.00-1.76%121,600
Dec 17, 20252,149.002,163.002,115.002,155.002,155.002.13%66,900
Dec 16, 20252,137.002,145.002,110.002,110.002,110.00-1.08%45,000
Dec 15, 20252,103.002,133.002,102.002,133.002,133.001.57%46,600
Dec 12, 20252,097.002,103.002,094.002,100.002,100.001.06%37,900
Dec 11, 20252,114.002,117.002,078.002,078.002,078.00-1.28%49,000
Dec 10, 20252,112.002,115.002,102.002,105.002,105.000.43%36,100
Dec 9, 20252,112.002,118.002,094.002,096.002,096.00-0.38%30,200
Dec 8, 20252,086.002,104.002,086.002,104.002,104.001.06%72,700
Dec 5, 20252,106.002,109.002,082.002,082.002,082.00-0.72%53,900
Dec 4, 20252,092.002,106.002,083.002,097.002,097.000.48%52,900
Dec 3, 20252,126.002,131.002,087.002,087.002,087.00-2.11%67,800
Dec 2, 20252,142.002,150.002,129.002,132.002,132.00-0.42%32,200
Dec 1, 20252,177.002,183.002,140.002,141.002,141.00-1.38%46,900
Nov 28, 20252,149.002,177.002,149.002,171.002,171.001.02%28,200
Nov 27, 20252,140.002,154.002,132.002,149.002,149.000.70%26,600
Nov 26, 20252,129.002,142.002,120.002,134.002,134.000.90%51,300
Nov 25, 20252,148.002,148.002,104.002,115.002,115.00-0.80%30,100
Nov 21, 20252,080.002,132.002,077.002,132.002,132.002.01%49,500
Nov 20, 20252,094.002,100.002,080.002,090.002,090.000.34%50,900
Nov 19, 20252,099.002,110.002,076.002,083.002,083.00-0.57%77,300
Nov 18, 20252,113.002,113.002,095.002,095.002,095.00-1.09%94,800
Nov 17, 20252,121.002,125.002,103.002,118.002,118.000.57%93,300
Nov 14, 20252,087.002,126.002,080.002,106.002,106.000.62%124,400
Nov 13, 20252,126.002,127.002,093.002,093.002,093.00-0.71%55,300
Nov 12, 20252,093.002,120.002,090.002,108.002,108.000.62%92,400
Nov 11, 20252,090.002,095.002,075.002,095.002,095.00-38,900
Nov 10, 20252,087.002,095.002,080.002,095.002,095.000.96%42,600
Nov 7, 20252,043.002,075.002,043.002,075.002,075.000.92%73,200
Nov 6, 20252,052.002,065.002,041.002,056.002,056.000.54%70,900
Nov 5, 20252,061.002,071.002,025.002,045.002,045.00-0.87%80,600
Nov 4, 20252,064.002,091.002,057.002,063.002,063.00-1.10%68,300
Oct 31, 20252,089.002,089.002,065.002,086.002,086.00-0.05%70,800
Oct 30, 20252,082.002,087.002,055.002,087.002,087.001.02%158,200
Oct 29, 20252,109.002,110.002,066.002,066.002,066.00-2.32%64,900
Oct 28, 20252,145.002,158.002,113.002,115.002,115.00-1.49%46,100
Oct 27, 20252,143.002,155.002,137.002,147.002,147.001.13%27,000
Oct 24, 20252,134.002,143.002,118.002,123.002,123.00-0.52%31,700
Oct 23, 20252,110.002,160.002,099.002,134.002,134.001.38%68,900
Oct 22, 20252,076.002,108.002,056.002,105.002,105.001.45%42,600
Oct 21, 20252,091.002,092.002,075.002,075.002,075.00-0.77%27,100
Oct 20, 20252,098.002,098.002,079.002,091.002,091.000.97%38,800
Oct 17, 20252,071.002,077.002,064.002,071.002,071.00-0.29%28,800
Oct 16, 20252,066.002,084.002,066.002,077.002,077.000.68%32,600
Oct 15, 20252,054.002,068.002,048.002,063.002,063.001.23%36,600
Oct 14, 20252,022.002,052.002,002.002,038.002,038.00-0.97%64,400
Oct 10, 20252,072.002,075.002,053.002,058.002,058.00-1.44%67,200
Oct 9, 20252,094.002,099.002,075.002,088.002,088.000.14%44,700
Oct 8, 20252,105.002,118.002,085.002,085.002,085.00-0.43%47,600
Oct 7, 20252,102.002,102.002,075.002,094.002,094.00-0.43%50,500