Skip to main content
Maezawa Kasei Industries Co., Ltd. (TYO:7925)
Japan flag Japan · Delayed Price · Currency is JPY
2,048.00
+45.00 (2.25%)
Apr 28, 2026, 3:30 PM JST

Maezawa Kasei Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,005.002,048.001,998.002,048.002,048.002.25%43,900
Apr 27, 20262,029.002,029.002,003.002,003.002,003.00-1.14%36,600
Apr 24, 20262,036.002,063.002,016.002,026.002,026.00-0.49%39,200
Apr 23, 20262,052.002,061.002,017.002,036.002,036.00-0.92%38,900
Apr 22, 20262,090.002,095.002,042.002,055.002,055.00-1.86%54,800
Apr 21, 20262,089.002,105.002,089.002,094.002,094.000.24%42,800
Apr 20, 20262,123.002,123.002,089.002,089.002,089.00-0.62%44,300
Apr 17, 20262,111.002,116.002,102.002,102.002,102.00-0.76%33,600
Apr 16, 20262,120.002,145.002,114.002,118.002,118.000.05%33,800
Apr 15, 20262,135.002,163.002,103.002,117.002,117.000.09%47,400
Apr 14, 20262,149.002,168.002,114.002,115.002,115.00-1.58%46,200
Apr 13, 20262,215.002,220.002,146.002,149.002,149.00-3.80%62,400
Apr 10, 20262,249.002,270.002,233.002,234.002,234.00-0.04%30,200
Apr 9, 20262,255.002,264.002,230.002,235.002,235.00-0.80%27,200
Apr 8, 20262,226.002,253.002,217.002,253.002,253.002.27%45,900
Apr 7, 20262,183.002,205.002,177.002,203.002,203.000.27%44,800
Apr 6, 20262,190.002,206.002,182.002,197.002,197.000.69%25,500
Apr 3, 20262,175.002,194.002,165.002,182.002,182.000.32%23,500
Apr 2, 20262,182.002,239.002,175.002,175.002,175.00-0.32%33,200
Apr 1, 20262,165.002,182.002,158.002,182.002,182.002.88%44,600
Mar 31, 20262,136.002,152.002,111.002,121.002,121.00-1.30%31,100
Mar 30, 20262,151.002,153.002,125.002,149.002,149.00-4.70%56,300
Mar 27, 20262,200.002,255.002,198.002,255.002,220.001.71%41,900
Mar 26, 20262,243.002,253.002,207.002,217.002,182.59-1.16%21,800
Mar 25, 20262,228.002,258.002,228.002,243.002,208.191.26%30,600
Mar 24, 20262,180.002,220.002,180.002,215.002,180.622.40%21,000
Mar 23, 20262,222.002,222.002,151.002,163.002,129.43-3.09%48,800
Mar 19, 20262,270.002,270.002,232.002,232.002,197.36-2.96%26,100
Mar 18, 20262,258.002,300.002,258.002,300.002,264.302.04%19,800
Mar 17, 20262,253.002,275.002,244.002,254.002,219.020.22%23,400
Mar 16, 20262,239.002,251.002,229.002,249.002,214.090.13%26,900
Mar 13, 20262,244.002,271.002,244.002,246.002,211.14-1.10%30,600
Mar 12, 20262,281.002,299.002,267.002,271.002,235.75-2.24%23,900
Mar 11, 20262,284.002,366.002,280.002,323.002,286.941.75%41,800
Mar 10, 20262,251.002,315.002,251.002,283.002,247.571.65%25,500
Mar 9, 20262,241.002,268.002,200.002,246.002,211.14-3.85%63,900
Mar 6, 20262,313.002,349.002,297.002,336.002,299.74-0.38%34,500
Mar 5, 20262,350.002,400.002,332.002,345.002,308.603.67%47,900
Mar 4, 20262,310.002,331.002,231.002,262.002,226.89-3.99%74,200
Mar 3, 20262,421.002,430.002,356.002,356.002,319.43-3.05%48,300
Mar 2, 20262,403.002,448.002,403.002,430.002,392.28-0.53%46,200
Feb 27, 20262,395.002,451.002,394.002,443.002,405.081.79%43,900
Feb 26, 20262,408.002,410.002,396.002,400.002,362.75-0.37%32,500
Feb 25, 20262,400.002,417.002,381.002,409.002,371.611.01%62,500
Feb 24, 20262,322.002,403.002,322.002,385.002,347.982.80%72,500
Feb 20, 20262,325.002,339.002,303.002,320.002,283.99-0.17%35,900
Feb 19, 20262,297.002,343.002,297.002,324.002,287.930.91%38,800
Feb 18, 20262,252.002,305.002,252.002,303.002,267.252.31%45,600
Feb 17, 20262,283.002,289.002,250.002,251.002,216.06-1.14%36,000
Feb 16, 20262,281.002,289.002,243.002,277.002,241.66-0.13%70,800
Feb 13, 20262,326.002,344.002,260.002,280.002,244.61-3.31%63,900
Feb 12, 20262,325.002,371.002,323.002,358.002,321.401.38%91,900
Feb 10, 20262,312.002,349.002,301.002,326.002,289.90-0.30%88,500
Feb 9, 20262,335.002,393.002,333.002,333.002,296.79-1.77%116,900
Feb 6, 20262,380.002,398.002,360.002,375.002,338.14-1.66%73,500
Feb 5, 20262,400.002,431.002,393.002,415.002,377.520.84%32,900
Feb 4, 20262,358.002,400.002,348.002,395.002,357.831.57%35,700
Feb 3, 20262,348.002,365.002,325.002,358.002,321.401.64%47,600
Feb 2, 20262,290.002,343.002,290.002,320.002,283.990.74%44,400
Jan 30, 20262,310.002,310.002,273.002,303.002,267.25-0.30%43,100
Jan 29, 20262,311.002,312.002,270.002,310.002,274.151.09%43,600
Jan 28, 20262,314.002,327.002,283.002,285.002,249.53-2.02%42,100
Jan 27, 20262,325.002,346.002,315.002,332.002,295.800.09%37,000
Jan 26, 20262,390.002,391.002,324.002,330.002,293.84-2.92%59,200
Jan 23, 20262,430.002,430.002,396.002,400.002,362.75-0.04%26,700
Jan 22, 20262,400.002,416.002,399.002,401.002,363.730.04%28,000
Jan 21, 20262,399.002,414.002,375.002,400.002,362.75-1.40%51,800
Jan 20, 20262,456.002,457.002,424.002,434.002,396.22-0.94%47,700
Jan 19, 20262,500.002,512.002,438.002,457.002,418.86-1.13%46,300
Jan 16, 20262,470.002,547.002,465.002,485.002,446.431.84%73,000
Jan 15, 20262,388.002,440.002,388.002,440.002,402.131.50%50,100
Jan 14, 20262,354.002,427.002,350.002,404.002,366.692.74%84,100
Jan 13, 20262,350.002,387.002,340.002,340.002,303.681.61%79,100
Jan 9, 20262,281.002,307.002,281.002,303.002,267.251.05%39,500
Jan 8, 20262,298.002,300.002,279.002,279.002,243.63-0.83%44,400
Jan 7, 20262,268.002,312.002,267.002,298.002,262.331.19%79,400
Jan 6, 20262,230.002,289.002,230.002,271.002,235.752.02%82,200
Jan 5, 20262,195.002,238.002,195.002,226.002,191.451.18%132,600
Dec 30, 20252,212.002,237.002,192.002,200.002,165.85-2.18%78,500
Dec 29, 20252,232.002,262.002,230.002,249.002,214.09-0.93%162,300
Dec 26, 20252,218.002,270.002,218.002,270.002,234.772.58%96,700
Dec 25, 20252,200.002,213.002,195.002,213.002,178.650.96%53,700
Dec 24, 20252,278.002,280.002,181.002,192.002,157.982.14%161,600
Dec 23, 20252,120.002,146.002,117.002,146.002,112.691.56%72,300
Dec 22, 20252,140.002,152.002,090.002,113.002,080.200.14%149,400
Dec 19, 20252,119.002,144.002,100.002,110.002,077.25-0.33%131,700
Dec 18, 20252,137.002,146.002,085.002,117.002,084.14-1.76%121,600
Dec 17, 20252,149.002,163.002,115.002,155.002,121.552.13%66,900
Dec 16, 20252,137.002,145.002,110.002,110.002,077.25-1.08%45,000
Dec 15, 20252,103.002,133.002,102.002,133.002,099.891.57%46,600
Dec 12, 20252,097.002,103.002,094.002,100.002,067.411.06%37,900
Dec 11, 20252,114.002,117.002,078.002,078.002,045.75-1.28%49,000
Dec 10, 20252,112.002,115.002,102.002,105.002,072.330.43%36,100
Dec 9, 20252,112.002,118.002,094.002,096.002,063.47-0.38%30,200
Dec 8, 20252,086.002,104.002,086.002,104.002,071.341.06%72,700
Dec 5, 20252,106.002,109.002,082.002,082.002,049.69-0.72%53,900
Dec 4, 20252,092.002,106.002,083.002,097.002,064.450.48%52,900
Dec 3, 20252,126.002,131.002,087.002,087.002,054.61-2.11%67,800
Dec 2, 20252,142.002,150.002,129.002,132.002,098.91-0.42%32,200
Dec 1, 20252,177.002,183.002,140.002,141.002,107.77-1.38%46,900