Mamiya-OP Co., Ltd. (TYO:7991)
Japan
· Delayed Price · Currency is JPY 1,421.00
-28.00 (-1.93%)
Mar 9, 2026, 3:30 PM JST
Mamiya-OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,438.00 | 1,453.00 | 1,420.00 | 1,449.00 | 1,449.00 | 0.14% | 28,700 |
| Mar 5, 2026 | 1,439.00 | 1,449.00 | 1,433.00 | 1,447.00 | 1,447.00 | 3.21% | 34,500 |
| Mar 4, 2026 | 1,428.00 | 1,428.00 | 1,381.00 | 1,402.00 | 1,402.00 | -2.98% | 101,900 |
| Mar 3, 2026 | 1,481.00 | 1,481.00 | 1,445.00 | 1,445.00 | 1,445.00 | -2.43% | 56,600 |
| Mar 2, 2026 | 1,496.00 | 1,497.00 | 1,470.00 | 1,481.00 | 1,481.00 | -1.53% | 37,500 |
| Feb 27, 2026 | 1,479.00 | 1,511.00 | 1,479.00 | 1,504.00 | 1,504.00 | 1.83% | 33,900 |
| Feb 26, 2026 | 1,475.00 | 1,480.00 | 1,465.00 | 1,477.00 | 1,477.00 | 0.68% | 21,700 |
| Feb 25, 2026 | 1,473.00 | 1,479.00 | 1,466.00 | 1,467.00 | 1,467.00 | 0.07% | 39,000 |
| Feb 24, 2026 | 1,473.00 | 1,473.00 | 1,448.00 | 1,466.00 | 1,466.00 | -0.41% | 53,200 |
| Feb 20, 2026 | 1,489.00 | 1,491.00 | 1,470.00 | 1,472.00 | 1,472.00 | -1.14% | 55,300 |
| Feb 19, 2026 | 1,480.00 | 1,489.00 | 1,476.00 | 1,489.00 | 1,489.00 | 0.61% | 36,800 |
| Feb 18, 2026 | 1,482.00 | 1,484.00 | 1,477.00 | 1,480.00 | 1,480.00 | 0.20% | 20,700 |
| Feb 17, 2026 | 1,475.00 | 1,492.00 | 1,472.00 | 1,477.00 | 1,477.00 | 0.34% | 64,500 |
| Feb 16, 2026 | 1,491.00 | 1,511.00 | 1,469.00 | 1,472.00 | 1,472.00 | -1.14% | 94,700 |
| Feb 13, 2026 | 1,520.00 | 1,522.00 | 1,485.00 | 1,489.00 | 1,489.00 | -2.36% | 97,000 |
| Feb 12, 2026 | 1,521.00 | 1,532.00 | 1,519.00 | 1,525.00 | 1,525.00 | 0.26% | 42,400 |
| Feb 10, 2026 | 1,531.00 | 1,536.00 | 1,521.00 | 1,521.00 | 1,521.00 | -0.59% | 45,500 |
| Feb 9, 2026 | 1,535.00 | 1,535.00 | 1,520.00 | 1,530.00 | 1,530.00 | - | 71,000 |
| Feb 6, 2026 | 1,549.00 | 1,549.00 | 1,517.00 | 1,530.00 | 1,530.00 | -1.42% | 89,500 |
| Feb 5, 2026 | 1,491.00 | 1,578.00 | 1,489.00 | 1,552.00 | 1,552.00 | 4.02% | 208,100 |
| Feb 4, 2026 | 1,473.00 | 1,520.00 | 1,468.00 | 1,492.00 | 1,492.00 | -12.90% | 315,300 |
| Feb 3, 2026 | 1,703.00 | 1,725.00 | 1,700.00 | 1,713.00 | 1,713.00 | 0.59% | 39,800 |
| Feb 2, 2026 | 1,708.00 | 1,725.00 | 1,702.00 | 1,703.00 | 1,703.00 | -0.06% | 38,200 |
| Jan 30, 2026 | 1,692.00 | 1,707.00 | 1,683.00 | 1,704.00 | 1,704.00 | 0.71% | 57,000 |
| Jan 29, 2026 | 1,699.00 | 1,702.00 | 1,677.00 | 1,692.00 | 1,692.00 | -0.41% | 34,500 |
| Jan 28, 2026 | 1,722.00 | 1,722.00 | 1,686.00 | 1,699.00 | 1,699.00 | -0.29% | 31,700 |
| Jan 27, 2026 | 1,695.00 | 1,705.00 | 1,684.00 | 1,704.00 | 1,704.00 | 0.53% | 13,900 |
| Jan 26, 2026 | 1,711.00 | 1,717.00 | 1,695.00 | 1,695.00 | 1,695.00 | -1.91% | 27,000 |
| Jan 23, 2026 | 1,715.00 | 1,728.00 | 1,711.00 | 1,728.00 | 1,728.00 | 0.93% | 16,700 |
| Jan 22, 2026 | 1,687.00 | 1,715.00 | 1,687.00 | 1,712.00 | 1,712.00 | 1.48% | 20,200 |
| Jan 21, 2026 | 1,696.00 | 1,699.00 | 1,675.00 | 1,687.00 | 1,687.00 | -0.82% | 57,100 |
| Jan 20, 2026 | 1,745.00 | 1,745.00 | 1,700.00 | 1,701.00 | 1,701.00 | -2.02% | 38,900 |
| Jan 19, 2026 | 1,738.00 | 1,740.00 | 1,709.00 | 1,736.00 | 1,736.00 | -0.06% | 37,500 |
| Jan 16, 2026 | 1,721.00 | 1,737.00 | 1,711.00 | 1,737.00 | 1,737.00 | 1.46% | 38,500 |
| Jan 15, 2026 | 1,714.00 | 1,717.00 | 1,699.00 | 1,712.00 | 1,712.00 | 0.94% | 42,700 |
| Jan 14, 2026 | 1,713.00 | 1,720.00 | 1,694.00 | 1,696.00 | 1,696.00 | 0.06% | 66,900 |
| Jan 13, 2026 | 1,703.00 | 1,706.00 | 1,682.00 | 1,695.00 | 1,695.00 | 0.53% | 34,900 |
| Jan 9, 2026 | 1,682.00 | 1,690.00 | 1,676.00 | 1,686.00 | 1,686.00 | 1.02% | 25,600 |
| Jan 8, 2026 | 1,665.00 | 1,674.00 | 1,665.00 | 1,669.00 | 1,669.00 | 0.54% | 23,300 |
| Jan 7, 2026 | 1,651.00 | 1,669.00 | 1,648.00 | 1,660.00 | 1,660.00 | 0.61% | 33,800 |
| Jan 6, 2026 | 1,659.00 | 1,662.00 | 1,647.00 | 1,650.00 | 1,650.00 | - | 41,200 |
| Jan 5, 2026 | 1,645.00 | 1,655.00 | 1,636.00 | 1,650.00 | 1,650.00 | 0.86% | 32,900 |
| Dec 30, 2025 | 1,634.00 | 1,641.00 | 1,630.00 | 1,636.00 | 1,636.00 | 0.12% | 22,500 |
| Dec 29, 2025 | 1,650.00 | 1,650.00 | 1,626.00 | 1,634.00 | 1,634.00 | - | 43,900 |
| Dec 26, 2025 | 1,617.00 | 1,634.00 | 1,610.00 | 1,634.00 | 1,634.00 | 2.13% | 48,600 |
| Dec 25, 2025 | 1,580.00 | 1,611.00 | 1,580.00 | 1,600.00 | 1,600.00 | 1.85% | 74,700 |
| Dec 24, 2025 | 1,573.00 | 1,580.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.06% | 22,100 |
| Dec 23, 2025 | 1,571.00 | 1,576.00 | 1,561.00 | 1,570.00 | 1,570.00 | -0.06% | 26,800 |
| Dec 22, 2025 | 1,573.00 | 1,580.00 | 1,563.00 | 1,571.00 | 1,571.00 | 0.06% | 32,900 |
| Dec 19, 2025 | 1,564.00 | 1,575.00 | 1,561.00 | 1,570.00 | 1,570.00 | 0.38% | 29,800 |
| Dec 18, 2025 | 1,555.00 | 1,564.00 | 1,545.00 | 1,564.00 | 1,564.00 | 0.58% | 25,100 |
| Dec 17, 2025 | 1,550.00 | 1,560.00 | 1,549.00 | 1,555.00 | 1,555.00 | 0.32% | 27,100 |
| Dec 16, 2025 | 1,560.00 | 1,564.00 | 1,543.00 | 1,550.00 | 1,550.00 | -0.90% | 33,100 |
| Dec 15, 2025 | 1,547.00 | 1,566.00 | 1,547.00 | 1,564.00 | 1,564.00 | 0.13% | 28,000 |
| Dec 12, 2025 | 1,580.00 | 1,581.00 | 1,558.00 | 1,562.00 | 1,562.00 | -0.57% | 34,400 |
| Dec 11, 2025 | 1,580.00 | 1,580.00 | 1,561.00 | 1,571.00 | 1,571.00 | 0.06% | 30,800 |
| Dec 10, 2025 | 1,546.00 | 1,577.00 | 1,544.00 | 1,570.00 | 1,570.00 | 1.68% | 36,600 |
| Dec 9, 2025 | 1,545.00 | 1,548.00 | 1,534.00 | 1,544.00 | 1,544.00 | -0.06% | 22,000 |
| Dec 8, 2025 | 1,522.00 | 1,545.00 | 1,518.00 | 1,545.00 | 1,545.00 | 2.45% | 45,600 |
| Dec 5, 2025 | 1,518.00 | 1,529.00 | 1,505.00 | 1,508.00 | 1,508.00 | -1.82% | 58,400 |
| Dec 4, 2025 | 1,527.00 | 1,536.00 | 1,521.00 | 1,536.00 | 1,536.00 | 0.59% | 45,900 |
| Dec 3, 2025 | 1,545.00 | 1,551.00 | 1,500.00 | 1,527.00 | 1,527.00 | -0.78% | 97,300 |
| Dec 2, 2025 | 1,619.00 | 1,619.00 | 1,522.00 | 1,539.00 | 1,539.00 | -4.88% | 141,100 |
| Dec 1, 2025 | 1,655.00 | 1,655.00 | 1,618.00 | 1,618.00 | 1,618.00 | -2.53% | 60,200 |
| Nov 28, 2025 | 1,640.00 | 1,665.00 | 1,640.00 | 1,660.00 | 1,660.00 | 0.79% | 38,300 |
| Nov 27, 2025 | 1,628.00 | 1,648.00 | 1,628.00 | 1,647.00 | 1,647.00 | 1.17% | 19,900 |
| Nov 26, 2025 | 1,644.00 | 1,644.00 | 1,622.00 | 1,628.00 | 1,628.00 | -0.31% | 57,400 |
| Nov 25, 2025 | 1,641.00 | 1,641.00 | 1,617.00 | 1,633.00 | 1,633.00 | 0.25% | 22,800 |
| Nov 21, 2025 | 1,620.00 | 1,636.00 | 1,613.00 | 1,629.00 | 1,629.00 | 0.18% | 16,800 |
| Nov 20, 2025 | 1,618.00 | 1,641.00 | 1,618.00 | 1,626.00 | 1,626.00 | 1.06% | 30,800 |
| Nov 19, 2025 | 1,624.00 | 1,632.00 | 1,607.00 | 1,609.00 | 1,609.00 | -0.56% | 28,800 |
| Nov 18, 2025 | 1,681.00 | 1,681.00 | 1,609.00 | 1,618.00 | 1,618.00 | -3.52% | 93,000 |
| Nov 17, 2025 | 1,686.00 | 1,686.00 | 1,663.00 | 1,677.00 | 1,677.00 | -0.42% | 31,800 |
| Nov 14, 2025 | 1,693.00 | 1,700.00 | 1,681.00 | 1,684.00 | 1,684.00 | -1.00% | 32,900 |
| Nov 13, 2025 | 1,698.00 | 1,702.00 | 1,687.00 | 1,701.00 | 1,701.00 | 0.24% | 23,200 |
| Nov 12, 2025 | 1,686.00 | 1,706.00 | 1,680.00 | 1,697.00 | 1,697.00 | 0.24% | 23,100 |
| Nov 11, 2025 | 1,705.00 | 1,705.00 | 1,676.00 | 1,693.00 | 1,693.00 | -0.70% | 29,800 |
| Nov 10, 2025 | 1,692.00 | 1,710.00 | 1,688.00 | 1,705.00 | 1,705.00 | 0.77% | 49,600 |
| Nov 7, 2025 | 1,689.00 | 1,705.00 | 1,673.00 | 1,692.00 | 1,692.00 | -0.59% | 90,500 |
| Nov 6, 2025 | 1,682.00 | 1,751.00 | 1,664.00 | 1,702.00 | 1,702.00 | -7.60% | 194,600 |
| Nov 5, 2025 | 1,873.00 | 1,873.00 | 1,815.00 | 1,842.00 | 1,842.00 | -1.92% | 102,200 |
| Nov 4, 2025 | 1,883.00 | 1,895.00 | 1,848.00 | 1,878.00 | 1,878.00 | -0.48% | 85,500 |
| Oct 31, 2025 | 1,930.00 | 1,931.00 | 1,885.00 | 1,887.00 | 1,887.00 | -1.31% | 52,400 |
| Oct 30, 2025 | 1,918.00 | 1,943.00 | 1,903.00 | 1,912.00 | 1,912.00 | -0.83% | 36,300 |
| Oct 29, 2025 | 1,943.00 | 1,943.00 | 1,914.00 | 1,928.00 | 1,928.00 | -0.26% | 45,100 |
| Oct 28, 2025 | 1,943.00 | 1,964.00 | 1,931.00 | 1,933.00 | 1,933.00 | -1.28% | 76,500 |
| Oct 27, 2025 | 1,945.00 | 1,975.00 | 1,938.00 | 1,958.00 | 1,958.00 | 0.72% | 66,200 |
| Oct 24, 2025 | 1,925.00 | 1,960.00 | 1,918.00 | 1,944.00 | 1,944.00 | 1.14% | 97,300 |
| Oct 23, 2025 | 1,828.00 | 1,941.00 | 1,823.00 | 1,922.00 | 1,922.00 | 4.74% | 165,600 |
| Oct 22, 2025 | 1,804.00 | 1,844.00 | 1,804.00 | 1,835.00 | 1,835.00 | 0.99% | 72,200 |
| Oct 21, 2025 | 1,828.00 | 1,831.00 | 1,800.00 | 1,817.00 | 1,817.00 | -0.16% | 49,900 |
| Oct 20, 2025 | 1,786.00 | 1,822.00 | 1,784.00 | 1,820.00 | 1,820.00 | 2.77% | 112,100 |
| Oct 17, 2025 | 1,788.00 | 1,798.00 | 1,762.00 | 1,771.00 | 1,771.00 | -0.67% | 35,500 |
| Oct 16, 2025 | 1,791.00 | 1,803.00 | 1,756.00 | 1,783.00 | 1,783.00 | -0.06% | 75,000 |
| Oct 15, 2025 | 1,723.00 | 1,800.00 | 1,723.00 | 1,784.00 | 1,784.00 | 4.51% | 351,800 |
| Oct 14, 2025 | 1,692.00 | 1,714.00 | 1,685.00 | 1,707.00 | 1,707.00 | -0.41% | 52,400 |
| Oct 10, 2025 | 1,757.00 | 1,757.00 | 1,712.00 | 1,714.00 | 1,714.00 | -2.45% | 86,600 |
| Oct 9, 2025 | 1,739.00 | 1,757.00 | 1,725.00 | 1,757.00 | 1,757.00 | 0.92% | 47,600 |
| Oct 8, 2025 | 1,739.00 | 1,754.00 | 1,716.00 | 1,741.00 | 1,741.00 | 0.29% | 113,900 |
| Oct 7, 2025 | 1,748.00 | 1,753.00 | 1,722.00 | 1,736.00 | 1,736.00 | 0.17% | 61,300 |