MAEZAWA Holdings Co., Ltd. 575A
TSE · Japan · Producer Manufacturing
¥1,852.00-9.00 (-0.48%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,852.00 | -0.48% | ¥1,861.00 | ¥1,871.00 | ¥1,843.00 | 83.10K |
| 2026-10-01 | ¥1,861.00 | -3.02% | ¥1,905.00 | ¥1,912.00 | ¥1,856.00 | 159.30K |
| 2026-09-30 | ¥1,919.00 | +0.16% | ¥1,920.00 | ¥1,927.00 | ¥1,910.00 | 63.50K |
| 2026-09-29 | ¥1,916.00 | -0.73% | ¥1,916.00 | ¥1,924.00 | ¥1,898.00 | 81.00K |
| 2026-09-28 | ¥1,930.00 | -1.13% | ¥1,952.00 | ¥1,952.00 | ¥1,930.00 | 90.40K |
| 2026-09-25 | ¥1,952.00 | +1.56% | ¥1,930.00 | ¥1,971.00 | ¥1,925.00 | 107.90K |
| 2026-09-24 | ¥1,922.00 | +0.63% | ¥1,947.00 | ¥1,947.00 | ¥1,911.00 | 124.10K |
| 2026-09-18 | ¥1,910.00 | -0.31% | ¥1,918.00 | ¥1,919.00 | ¥1,899.00 | 131.00K |
| 2026-09-17 | ¥1,916.00 | +1.86% | ¥1,886.00 | ¥1,919.00 | ¥1,886.00 | 70.40K |
| 2026-09-16 | ¥1,881.00 | -2.13% | ¥1,923.00 | ¥1,930.00 | ¥1,881.00 | 83.90K |
| 2026-09-15 | ¥1,922.00 | +2.13% | ¥1,899.00 | ¥1,922.00 | ¥1,896.00 | 77.90K |
| 2026-09-14 | ¥1,882.00 | +1.95% | ¥1,846.00 | ¥1,887.00 | ¥1,846.00 | 49.50K |
| 2026-09-11 | ¥1,846.00 | -1.49% | ¥1,850.00 | ¥1,857.00 | ¥1,835.00 | 88.10K |
| 2026-09-10 | ¥1,874.00 | -0.69% | ¥1,887.00 | ¥1,895.00 | ¥1,871.00 | 49.60K |
| 2026-09-09 | ¥1,887.00 | +0.27% | ¥1,880.00 | ¥1,892.00 | ¥1,863.00 | 64.10K |
| 2026-09-08 | ¥1,882.00 | -2.23% | ¥1,919.00 | ¥1,922.00 | ¥1,882.00 | 71.80K |
| 2026-09-07 | ¥1,925.00 | +1.16% | ¥1,910.00 | ¥1,925.00 | ¥1,906.00 | 52.50K |
| 2026-09-04 | ¥1,903.00 | +1.66% | ¥1,871.00 | ¥1,903.00 | ¥1,867.00 | 51.90K |
| 2026-09-03 | ¥1,872.00 | -0.58% | ¥1,883.00 | ¥1,896.00 | ¥1,872.00 | 62.50K |
| 2026-09-02 | ¥1,883.00 | -1.88% | ¥1,900.00 | ¥1,904.00 | ¥1,881.00 | 82.60K |
| 2026-09-01 | ¥1,919.00 | +0.95% | ¥1,890.00 | ¥1,924.00 | ¥1,881.00 | 93.70K |
| 2026-08-31 | ¥1,901.00 | -1.71% | ¥1,920.00 | ¥1,921.00 | ¥1,875.00 | 166.70K |
| 2026-08-28 | ¥1,934.00 | -0.57% | ¥1,948.00 | ¥1,966.00 | ¥1,933.00 | 63.00K |
| 2026-08-27 | ¥1,945.00 | -1.27% | ¥1,956.00 | ¥1,972.00 | ¥1,944.00 | 57.80K |
| 2026-08-26 | ¥1,970.00 | +1.18% | ¥1,959.00 | ¥1,993.00 | ¥1,959.00 | 95.40K |
| 2026-08-25 | ¥1,947.00 | +0.52% | ¥1,932.00 | ¥1,958.00 | ¥1,929.00 | 67.10K |
| 2026-08-24 | ¥1,937.00 | +0.52% | ¥1,928.00 | ¥1,954.00 | ¥1,917.00 | 102.00K |
| 2026-08-21 | ¥1,927.00 | +2.55% | ¥1,876.00 | ¥1,928.00 | ¥1,870.00 | 111.50K |
| 2026-08-20 | ¥1,879.00 | +3.47% | ¥1,830.00 | ¥1,879.00 | ¥1,827.00 | 103.90K |
| 2026-08-19 | ¥1,816.00 | -2.31% | ¥1,852.00 | ¥1,853.00 | ¥1,816.00 | 113.20K |
| 2026-08-18 | ¥1,859.00 | -0.64% | ¥1,870.00 | ¥1,885.00 | ¥1,856.00 | 75.40K |
| 2026-08-17 | ¥1,871.00 | +1.35% | ¥1,846.00 | ¥1,872.00 | ¥1,843.00 | 128.00K |
| 2026-08-14 | ¥1,846.00 | +0.65% | ¥1,818.00 | ¥1,846.00 | ¥1,808.00 | 56.10K |
| 2026-08-13 | ¥1,834.00 | +1.33% | ¥1,810.00 | ¥1,834.00 | ¥1,808.00 | 85.90K |
| 2026-08-12 | ¥1,810.00 | +1.00% | ¥1,800.00 | ¥1,812.00 | ¥1,793.00 | 51.30K |
| 2026-08-10 | ¥1,792.00 | -0.72% | ¥1,814.00 | ¥1,814.00 | ¥1,789.00 | 67.90K |
| 2026-08-07 | ¥1,805.00 | -0.28% | ¥1,810.00 | ¥1,818.00 | ¥1,799.00 | 45.50K |
| 2026-08-06 | ¥1,810.00 | +0.56% | ¥1,800.00 | ¥1,815.00 | ¥1,794.00 | 72.60K |
| 2026-08-05 | ¥1,800.00 | -0.83% | ¥1,800.00 | ¥1,814.00 | ¥1,795.00 | 51.90K |
| 2026-08-04 | ¥1,815.00 | +2.08% | ¥1,771.00 | ¥1,819.00 | ¥1,766.00 | 117.20K |
| 2026-08-03 | ¥1,778.00 | -0.95% | ¥1,793.00 | ¥1,793.00 | ¥1,751.00 | 147.90K |
| 2026-07-31 | ¥1,795.00 | +0.17% | ¥1,802.00 | ¥1,815.00 | ¥1,786.00 | 87.70K |
| 2026-07-30 | ¥1,792.00 | -1.43% | ¥1,811.00 | ¥1,820.00 | ¥1,786.00 | 128.50K |
| 2026-07-29 | ¥1,818.00 | -0.11% | ¥1,841.00 | ¥1,843.00 | ¥1,802.00 | 125.30K |
| 2026-07-28 | ¥1,820.00 | -1.14% | ¥1,855.00 | ¥1,855.00 | ¥1,812.00 | 91.80K |
| 2026-07-27 | ¥1,841.00 | +1.66% | ¥1,835.00 | ¥1,841.00 | ¥1,821.00 | 73.00K |
| 2026-07-24 | ¥1,811.00 | -0.66% | ¥1,818.00 | ¥1,824.00 | ¥1,804.00 | 73.80K |
| 2026-07-23 | ¥1,823.00 | +0.33% | ¥1,831.00 | ¥1,839.00 | ¥1,810.00 | 54.40K |
| 2026-07-22 | ¥1,817.00 | -0.06% | ¥1,825.00 | ¥1,841.00 | ¥1,813.00 | 100.80K |
| 2026-07-21 | ¥1,818.00 | +1.00% | ¥1,800.00 | ¥1,845.00 | ¥1,794.00 | 268.80K |
| 2026-07-17 | ¥1,800.00 | +0.61% | ¥1,810.00 | ¥1,825.00 | ¥1,775.00 | 253.90K |
| 2026-07-16 | ¥1,789.00 | 0.00% | ¥1,810.00 | ¥1,847.00 | ¥1,789.00 | 362.40K |
| 2026-07-15 | ¥1,789.00 | +17.00% | ¥1,712.00 | ¥1,810.00 | ¥1,708.00 | 1.02M |
| 2026-07-14 | ¥1,529.00 | +0.46% | ¥1,534.00 | ¥1,537.00 | ¥1,517.00 | 46.70K |
| 2026-07-13 | ¥1,522.00 | +0.33% | ¥1,518.00 | ¥1,561.00 | ¥1,511.00 | 93.20K |
| 2026-07-10 | ¥1,517.00 | -0.59% | ¥1,526.00 | ¥1,526.00 | ¥1,506.00 | 85.70K |
| 2026-07-09 | ¥1,526.00 | +0.59% | ¥1,500.00 | ¥1,531.00 | ¥1,497.00 | 81.30K |
| 2026-07-08 | ¥1,517.00 | +1.81% | ¥1,497.00 | ¥1,530.00 | ¥1,495.00 | 178.00K |
| 2026-07-07 | ¥1,490.00 | -0.07% | ¥1,498.00 | ¥1,520.00 | ¥1,479.00 | 160.50K |
| 2026-07-06 | ¥1,491.00 | +0.13% | ¥1,496.00 | ¥1,520.00 | ¥1,491.00 | 115.00K |
| 2026-07-03 | ¥1,489.00 | +0.54% | ¥1,475.00 | ¥1,494.00 | ¥1,472.00 | 78.10K |
| 2026-07-02 | ¥1,481.00 | +4.66% | ¥1,418.00 | ¥1,486.00 | ¥1,414.00 | 179.10K |
| 2026-07-01 | ¥1,415.00 | +0.50% | ¥1,408.00 | ¥1,424.00 | ¥1,388.00 | 184.10K |
| 2026-06-30 | ¥1,408.00 | +1.22% | ¥1,391.00 | ¥1,409.00 | ¥1,385.00 | 95.00K |
| 2026-06-29 | ¥1,391.00 | +2.28% | ¥1,365.00 | ¥1,397.00 | ¥1,365.00 | 121.60K |
| 2026-06-26 | ¥1,360.00 | -0.66% | ¥1,365.00 | ¥1,371.00 | ¥1,353.00 | 112.60K |
| 2026-06-25 | ¥1,369.00 | -0.58% | ¥1,377.00 | ¥1,388.00 | ¥1,367.00 | 125.90K |
| 2026-06-24 | ¥1,377.00 | -1.01% | ¥1,391.00 | ¥1,391.00 | ¥1,373.00 | 134.70K |
| 2026-06-23 | ¥1,391.00 | -0.71% | ¥1,399.00 | ¥1,414.00 | ¥1,390.00 | 89.50K |
| 2026-06-22 | ¥1,401.00 | -1.41% | ¥1,418.00 | ¥1,430.00 | ¥1,390.00 | 120.00K |
| 2026-06-19 | ¥1,421.00 | -1.04% | ¥1,436.00 | ¥1,439.00 | ¥1,410.00 | 116.20K |
| 2026-06-18 | ¥1,436.00 | -0.62% | ¥1,441.00 | ¥1,451.00 | ¥1,423.00 | 103.60K |
| 2026-06-17 | ¥1,445.00 | -2.69% | ¥1,498.00 | ¥1,498.00 | ¥1,445.00 | 127.40K |
| 2026-06-16 | ¥1,485.00 | +2.27% | ¥1,459.00 | ¥1,489.00 | ¥1,453.00 | 107.10K |
| 2026-06-15 | ¥1,452.00 | +2.69% | ¥1,423.00 | ¥1,452.00 | ¥1,416.00 | 108.20K |
| 2026-06-12 | ¥1,414.00 | -1.19% | ¥1,431.00 | ¥1,442.00 | ¥1,403.00 | 158.60K |
| 2026-06-11 | ¥1,431.00 | +0.35% | ¥1,415.00 | ¥1,434.00 | ¥1,405.00 | 127.50K |
| 2026-06-10 | ¥1,426.00 | +1.06% | ¥1,423.00 | ¥1,433.00 | ¥1,411.00 | 245.50K |
| 2026-06-09 | ¥1,411.00 | -4.21% | ¥1,470.00 | ¥1,470.00 | ¥1,411.00 | 380.50K |
| 2026-06-08 | ¥1,473.00 | -2.39% | ¥1,470.00 | ¥1,487.00 | ¥1,440.00 | 263.40K |
| 2026-06-05 | ¥1,509.00 | -1.44% | ¥1,511.00 | ¥1,543.00 | ¥1,504.00 | 82.10K |
| 2026-06-04 | ¥1,531.00 | +0.46% | ¥1,524.00 | ¥1,548.00 | ¥1,501.00 | 142.80K |
| 2026-06-03 | ¥1,524.00 | -4.75% | ¥1,558.00 | ¥1,558.00 | ¥1,442.00 | 284.20K |
| 2026-06-02 | ¥1,600.00 | -5.16% | ¥1,684.00 | ¥1,684.00 | ¥1,554.00 | 140.00K |
| 2026-06-01 | ¥1,687.00 | — | ¥1,721.00 | ¥1,750.00 | ¥1,680.00 | 109.60K |