Mamiya-OP Co., Ltd. (TYO:7991)
Japan
· Delayed Price · Currency is JPY 1,281.00
+21.00 (1.67%)
Apr 28, 2026, 3:30 PM JST
Mamiya-OP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,256.00 | 1,284.00 | 1,256.00 | 1,281.00 | 1,281.00 | 1.67% | 13,300 |
| Apr 27, 2026 | 1,264.00 | 1,276.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.71% | 30,000 |
| Apr 24, 2026 | 1,282.00 | 1,286.00 | 1,262.00 | 1,269.00 | 1,269.00 | -1.01% | 30,300 |
| Apr 23, 2026 | 1,289.00 | 1,294.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.54% | 13,400 |
| Apr 22, 2026 | 1,304.00 | 1,304.00 | 1,288.00 | 1,289.00 | 1,289.00 | -1.00% | 20,400 |
| Apr 21, 2026 | 1,310.00 | 1,312.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.53% | 18,100 |
| Apr 20, 2026 | 1,320.00 | 1,320.00 | 1,308.00 | 1,309.00 | 1,309.00 | -0.91% | 21,600 |
| Apr 17, 2026 | 1,325.00 | 1,328.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.30% | 14,700 |
| Apr 16, 2026 | 1,328.00 | 1,343.00 | 1,325.00 | 1,325.00 | 1,325.00 | - | 18,500 |
| Apr 15, 2026 | 1,328.00 | 1,346.00 | 1,323.00 | 1,325.00 | 1,325.00 | 0.23% | 17,700 |
| Apr 14, 2026 | 1,356.00 | 1,362.00 | 1,318.00 | 1,322.00 | 1,322.00 | -2.72% | 48,400 |
| Apr 13, 2026 | 1,388.00 | 1,388.00 | 1,357.00 | 1,359.00 | 1,359.00 | -2.16% | 35,700 |
| Apr 10, 2026 | 1,408.00 | 1,409.00 | 1,389.00 | 1,389.00 | 1,389.00 | -1.21% | 37,400 |
| Apr 9, 2026 | 1,419.00 | 1,421.00 | 1,403.00 | 1,406.00 | 1,406.00 | -0.92% | 10,000 |
| Apr 8, 2026 | 1,422.00 | 1,425.00 | 1,407.00 | 1,419.00 | 1,419.00 | 0.85% | 18,300 |
| Apr 7, 2026 | 1,406.00 | 1,416.00 | 1,405.00 | 1,407.00 | 1,407.00 | 0.21% | 23,700 |
| Apr 6, 2026 | 1,414.00 | 1,414.00 | 1,402.00 | 1,404.00 | 1,404.00 | -0.07% | 14,200 |
| Apr 3, 2026 | 1,396.00 | 1,415.00 | 1,396.00 | 1,405.00 | 1,405.00 | - | 12,600 |
| Apr 2, 2026 | 1,405.00 | 1,428.00 | 1,404.00 | 1,405.00 | 1,405.00 | 0.07% | 25,200 |
| Apr 1, 2026 | 1,395.00 | 1,405.00 | 1,382.00 | 1,404.00 | 1,404.00 | 1.74% | 27,300 |
| Mar 31, 2026 | 1,386.00 | 1,404.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.15% | 35,200 |
| Mar 30, 2026 | 1,369.00 | 1,420.00 | 1,366.00 | 1,396.00 | 1,396.00 | -5.61% | 47,200 |
| Mar 27, 2026 | 1,414.00 | 1,479.00 | 1,414.00 | 1,479.00 | 1,429.00 | 4.38% | 24,800 |
| Mar 26, 2026 | 1,438.00 | 1,438.00 | 1,416.00 | 1,417.00 | 1,369.10 | -0.91% | 23,000 |
| Mar 25, 2026 | 1,431.00 | 1,442.00 | 1,425.00 | 1,430.00 | 1,381.66 | 0.56% | 30,000 |
| Mar 24, 2026 | 1,416.00 | 1,433.00 | 1,413.00 | 1,422.00 | 1,373.93 | 1.35% | 17,800 |
| Mar 23, 2026 | 1,430.00 | 1,430.00 | 1,403.00 | 1,403.00 | 1,355.57 | -3.11% | 40,300 |
| Mar 19, 2026 | 1,446.00 | 1,453.00 | 1,438.00 | 1,448.00 | 1,399.05 | -0.28% | 25,700 |
| Mar 18, 2026 | 1,433.00 | 1,458.00 | 1,433.00 | 1,452.00 | 1,402.91 | 0.97% | 18,500 |
| Mar 17, 2026 | 1,434.00 | 1,442.00 | 1,433.00 | 1,438.00 | 1,389.39 | 0.91% | 14,200 |
| Mar 16, 2026 | 1,425.00 | 1,438.00 | 1,419.00 | 1,425.00 | 1,376.83 | - | 60,600 |
| Mar 13, 2026 | 1,430.00 | 1,438.00 | 1,424.00 | 1,425.00 | 1,376.83 | -1.04% | 23,900 |
| Mar 12, 2026 | 1,447.00 | 1,447.00 | 1,436.00 | 1,440.00 | 1,391.32 | -1.37% | 26,700 |
| Mar 11, 2026 | 1,464.00 | 1,478.00 | 1,457.00 | 1,460.00 | 1,410.64 | 0.48% | 20,100 |
| Mar 10, 2026 | 1,447.00 | 1,466.00 | 1,429.00 | 1,453.00 | 1,403.88 | 2.25% | 32,600 |
| Mar 9, 2026 | 1,401.00 | 1,425.00 | 1,400.00 | 1,421.00 | 1,372.96 | -1.93% | 70,600 |
| Mar 6, 2026 | 1,438.00 | 1,453.00 | 1,420.00 | 1,449.00 | 1,400.01 | 0.14% | 28,700 |
| Mar 5, 2026 | 1,439.00 | 1,449.00 | 1,433.00 | 1,447.00 | 1,398.08 | 3.21% | 34,500 |
| Mar 4, 2026 | 1,428.00 | 1,428.00 | 1,381.00 | 1,402.00 | 1,354.60 | -2.98% | 101,900 |
| Mar 3, 2026 | 1,481.00 | 1,481.00 | 1,445.00 | 1,445.00 | 1,396.15 | -2.43% | 56,600 |
| Mar 2, 2026 | 1,496.00 | 1,497.00 | 1,470.00 | 1,481.00 | 1,430.93 | -1.53% | 37,500 |
| Feb 27, 2026 | 1,479.00 | 1,511.00 | 1,479.00 | 1,504.00 | 1,453.15 | 1.83% | 33,900 |
| Feb 26, 2026 | 1,475.00 | 1,480.00 | 1,465.00 | 1,477.00 | 1,427.07 | 0.68% | 21,700 |
| Feb 25, 2026 | 1,473.00 | 1,479.00 | 1,466.00 | 1,467.00 | 1,417.41 | 0.07% | 39,000 |
| Feb 24, 2026 | 1,473.00 | 1,473.00 | 1,448.00 | 1,466.00 | 1,416.44 | -0.41% | 53,200 |
| Feb 20, 2026 | 1,489.00 | 1,491.00 | 1,470.00 | 1,472.00 | 1,422.24 | -1.14% | 55,300 |
| Feb 19, 2026 | 1,480.00 | 1,489.00 | 1,476.00 | 1,489.00 | 1,438.66 | 0.61% | 36,800 |
| Feb 18, 2026 | 1,482.00 | 1,484.00 | 1,477.00 | 1,480.00 | 1,429.97 | 0.20% | 20,700 |
| Feb 17, 2026 | 1,475.00 | 1,492.00 | 1,472.00 | 1,477.00 | 1,427.07 | 0.34% | 64,500 |
| Feb 16, 2026 | 1,491.00 | 1,511.00 | 1,469.00 | 1,472.00 | 1,422.24 | -1.14% | 94,700 |
| Feb 13, 2026 | 1,520.00 | 1,522.00 | 1,485.00 | 1,489.00 | 1,438.66 | -2.36% | 97,000 |
| Feb 12, 2026 | 1,521.00 | 1,532.00 | 1,519.00 | 1,525.00 | 1,473.44 | 0.26% | 42,400 |
| Feb 10, 2026 | 1,531.00 | 1,536.00 | 1,521.00 | 1,521.00 | 1,469.58 | -0.59% | 45,500 |
| Feb 9, 2026 | 1,535.00 | 1,535.00 | 1,520.00 | 1,530.00 | 1,478.28 | - | 71,000 |
| Feb 6, 2026 | 1,549.00 | 1,549.00 | 1,517.00 | 1,530.00 | 1,478.28 | -1.42% | 89,500 |
| Feb 5, 2026 | 1,491.00 | 1,578.00 | 1,489.00 | 1,552.00 | 1,499.53 | 4.02% | 208,100 |
| Feb 4, 2026 | 1,473.00 | 1,520.00 | 1,468.00 | 1,492.00 | 1,441.56 | -12.90% | 315,300 |
| Feb 3, 2026 | 1,703.00 | 1,725.00 | 1,700.00 | 1,713.00 | 1,655.09 | 0.59% | 39,800 |
| Feb 2, 2026 | 1,708.00 | 1,725.00 | 1,702.00 | 1,703.00 | 1,645.43 | -0.06% | 38,200 |
| Jan 30, 2026 | 1,692.00 | 1,707.00 | 1,683.00 | 1,704.00 | 1,646.39 | 0.71% | 57,000 |
| Jan 29, 2026 | 1,699.00 | 1,702.00 | 1,677.00 | 1,692.00 | 1,634.80 | -0.41% | 34,500 |
| Jan 28, 2026 | 1,722.00 | 1,722.00 | 1,686.00 | 1,699.00 | 1,641.56 | -0.29% | 31,700 |
| Jan 27, 2026 | 1,695.00 | 1,705.00 | 1,684.00 | 1,704.00 | 1,646.39 | 0.53% | 13,900 |
| Jan 26, 2026 | 1,711.00 | 1,717.00 | 1,695.00 | 1,695.00 | 1,637.70 | -1.91% | 27,000 |
| Jan 23, 2026 | 1,715.00 | 1,728.00 | 1,711.00 | 1,728.00 | 1,669.58 | 0.93% | 16,700 |
| Jan 22, 2026 | 1,687.00 | 1,715.00 | 1,687.00 | 1,712.00 | 1,654.12 | 1.48% | 20,200 |
| Jan 21, 2026 | 1,696.00 | 1,699.00 | 1,675.00 | 1,687.00 | 1,629.97 | -0.82% | 57,100 |
| Jan 20, 2026 | 1,745.00 | 1,745.00 | 1,700.00 | 1,701.00 | 1,643.49 | -2.02% | 38,900 |
| Jan 19, 2026 | 1,738.00 | 1,740.00 | 1,709.00 | 1,736.00 | 1,677.31 | -0.06% | 37,500 |
| Jan 16, 2026 | 1,721.00 | 1,737.00 | 1,711.00 | 1,737.00 | 1,678.28 | 1.46% | 38,500 |
| Jan 15, 2026 | 1,714.00 | 1,717.00 | 1,699.00 | 1,712.00 | 1,654.12 | 0.94% | 42,700 |
| Jan 14, 2026 | 1,713.00 | 1,720.00 | 1,694.00 | 1,696.00 | 1,638.66 | 0.06% | 66,900 |
| Jan 13, 2026 | 1,703.00 | 1,706.00 | 1,682.00 | 1,695.00 | 1,637.70 | 0.53% | 34,900 |
| Jan 9, 2026 | 1,682.00 | 1,690.00 | 1,676.00 | 1,686.00 | 1,629.00 | 1.02% | 25,600 |
| Jan 8, 2026 | 1,665.00 | 1,674.00 | 1,665.00 | 1,669.00 | 1,612.58 | 0.54% | 23,300 |
| Jan 7, 2026 | 1,651.00 | 1,669.00 | 1,648.00 | 1,660.00 | 1,603.88 | 0.61% | 33,800 |
| Jan 6, 2026 | 1,659.00 | 1,662.00 | 1,647.00 | 1,650.00 | 1,594.22 | - | 41,200 |
| Jan 5, 2026 | 1,645.00 | 1,655.00 | 1,636.00 | 1,650.00 | 1,594.22 | 0.86% | 32,900 |
| Dec 30, 2025 | 1,634.00 | 1,641.00 | 1,630.00 | 1,636.00 | 1,580.69 | 0.12% | 22,500 |
| Dec 29, 2025 | 1,650.00 | 1,650.00 | 1,626.00 | 1,634.00 | 1,578.76 | - | 43,900 |
| Dec 26, 2025 | 1,617.00 | 1,634.00 | 1,610.00 | 1,634.00 | 1,578.76 | 2.13% | 48,600 |
| Dec 25, 2025 | 1,580.00 | 1,611.00 | 1,580.00 | 1,600.00 | 1,545.91 | 1.85% | 74,700 |
| Dec 24, 2025 | 1,573.00 | 1,580.00 | 1,571.00 | 1,571.00 | 1,517.89 | 0.06% | 22,100 |
| Dec 23, 2025 | 1,571.00 | 1,576.00 | 1,561.00 | 1,570.00 | 1,516.92 | -0.06% | 26,800 |
| Dec 22, 2025 | 1,573.00 | 1,580.00 | 1,563.00 | 1,571.00 | 1,517.89 | 0.06% | 32,900 |
| Dec 19, 2025 | 1,564.00 | 1,575.00 | 1,561.00 | 1,570.00 | 1,516.92 | 0.38% | 29,800 |
| Dec 18, 2025 | 1,555.00 | 1,564.00 | 1,545.00 | 1,564.00 | 1,511.13 | 0.58% | 25,100 |
| Dec 17, 2025 | 1,550.00 | 1,560.00 | 1,549.00 | 1,555.00 | 1,502.43 | 0.32% | 27,100 |
| Dec 16, 2025 | 1,560.00 | 1,564.00 | 1,543.00 | 1,550.00 | 1,497.60 | -0.90% | 33,100 |
| Dec 15, 2025 | 1,547.00 | 1,566.00 | 1,547.00 | 1,564.00 | 1,511.13 | 0.13% | 28,000 |
| Dec 12, 2025 | 1,580.00 | 1,581.00 | 1,558.00 | 1,562.00 | 1,509.19 | -0.57% | 34,400 |
| Dec 11, 2025 | 1,580.00 | 1,580.00 | 1,561.00 | 1,571.00 | 1,517.89 | 0.06% | 30,800 |
| Dec 10, 2025 | 1,546.00 | 1,577.00 | 1,544.00 | 1,570.00 | 1,516.92 | 1.68% | 36,600 |
| Dec 9, 2025 | 1,545.00 | 1,548.00 | 1,534.00 | 1,544.00 | 1,491.80 | -0.06% | 22,000 |
| Dec 8, 2025 | 1,522.00 | 1,545.00 | 1,518.00 | 1,545.00 | 1,492.77 | 2.45% | 45,600 |
| Dec 5, 2025 | 1,518.00 | 1,529.00 | 1,505.00 | 1,508.00 | 1,457.02 | -1.82% | 58,400 |
| Dec 4, 2025 | 1,527.00 | 1,536.00 | 1,521.00 | 1,536.00 | 1,484.07 | 0.59% | 45,900 |
| Dec 3, 2025 | 1,545.00 | 1,551.00 | 1,500.00 | 1,527.00 | 1,475.38 | -0.78% | 97,300 |
| Dec 2, 2025 | 1,619.00 | 1,619.00 | 1,522.00 | 1,539.00 | 1,486.97 | -4.88% | 141,100 |
| Dec 1, 2025 | 1,655.00 | 1,655.00 | 1,618.00 | 1,618.00 | 1,563.30 | -2.53% | 60,200 |