Maezawa Kyuso Industries Co., Ltd. 6485
TSE · Japan · Producer Manufacturing
¥1,668.00-14.00 (-0.83%)
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 | ¥1,668.00 | -0.83% | ¥1,667.00 | ¥1,678.00 | ¥1,655.00 | 16.80K |
| 2026-10-01 | ¥1,682.00 | +0.60% | ¥1,660.00 | ¥1,688.00 | ¥1,658.00 | 24.90K |
| 2026-09-30 | ¥1,672.00 | +1.03% | ¥1,643.00 | ¥1,683.00 | ¥1,643.00 | 23.50K |
| 2026-09-29 | ¥1,655.00 | -0.84% | ¥1,639.00 | ¥1,658.00 | ¥1,634.00 | 37.20K |
| 2026-09-28 | ¥1,669.00 | -0.54% | ¥1,683.00 | ¥1,683.00 | ¥1,663.00 | 66.30K |
| 2026-09-25 | ¥1,678.00 | +1.82% | ¥1,651.00 | ¥1,678.00 | ¥1,648.00 | 39.10K |
| 2026-09-24 | ¥1,648.00 | -0.84% | ¥1,672.00 | ¥1,672.00 | ¥1,628.00 | 32.60K |
| 2026-09-18 | ¥1,662.00 | +0.24% | ¥1,657.00 | ¥1,669.00 | ¥1,642.00 | 41.90K |
| 2026-09-17 | ¥1,658.00 | +1.22% | ¥1,644.00 | ¥1,658.00 | ¥1,644.00 | 15.70K |
| 2026-09-16 | ¥1,638.00 | +0.80% | ¥1,630.00 | ¥1,642.00 | ¥1,630.00 | 18.70K |
| 2026-09-15 | ¥1,625.00 | +0.18% | ¥1,625.00 | ¥1,633.00 | ¥1,622.00 | 16.10K |
| 2026-09-14 | ¥1,622.00 | +1.82% | ¥1,595.00 | ¥1,622.00 | ¥1,595.00 | 15.00K |
| 2026-09-11 | ¥1,593.00 | -0.44% | ¥1,574.00 | ¥1,595.00 | ¥1,563.00 | 43.10K |
| 2026-09-10 | ¥1,600.00 | -0.44% | ¥1,599.00 | ¥1,604.00 | ¥1,588.00 | 27.10K |
| 2026-09-09 | ¥1,607.00 | -0.19% | ¥1,610.00 | ¥1,622.00 | ¥1,603.00 | 15.40K |
| 2026-09-08 | ¥1,610.00 | -2.42% | ¥1,638.00 | ¥1,646.00 | ¥1,606.00 | 22.30K |
| 2026-09-07 | ¥1,650.00 | -0.66% | ¥1,661.00 | ¥1,670.00 | ¥1,646.00 | 20.80K |
| 2026-09-04 | ¥1,661.00 | -0.48% | ¥1,660.00 | ¥1,663.00 | ¥1,624.00 | 101.80K |
| 2026-09-03 | ¥1,669.00 | -0.65% | ¥1,680.00 | ¥1,685.00 | ¥1,650.00 | 31.70K |
| 2026-09-02 | ¥1,680.00 | -1.12% | ¥1,688.00 | ¥1,697.00 | ¥1,675.00 | 22.50K |
| 2026-09-01 | ¥1,699.00 | -0.18% | ¥1,695.00 | ¥1,714.00 | ¥1,688.00 | 22.10K |
| 2026-08-31 | ¥1,702.00 | -0.53% | ¥1,696.00 | ¥1,713.00 | ¥1,695.00 | 12.00K |
| 2026-08-28 | ¥1,711.00 | +0.41% | ¥1,699.00 | ¥1,716.00 | ¥1,696.00 | 24.70K |
| 2026-08-27 | ¥1,704.00 | -0.06% | ¥1,705.00 | ¥1,714.00 | ¥1,694.00 | 22.20K |
| 2026-08-26 | ¥1,705.00 | +1.67% | ¥1,685.00 | ¥1,705.00 | ¥1,682.00 | 25.60K |
| 2026-08-25 | ¥1,677.00 | -0.36% | ¥1,688.00 | ¥1,688.00 | ¥1,671.00 | 14.40K |
| 2026-08-24 | ¥1,683.00 | +0.54% | ¥1,664.00 | ¥1,694.00 | ¥1,664.00 | 18.00K |
| 2026-08-21 | ¥1,674.00 | +0.97% | ¥1,650.00 | ¥1,674.00 | ¥1,645.00 | 18.00K |
| 2026-08-20 | ¥1,658.00 | +0.73% | ¥1,649.00 | ¥1,658.00 | ¥1,636.00 | 13.50K |
| 2026-08-19 | ¥1,646.00 | -0.78% | ¥1,653.00 | ¥1,655.00 | ¥1,638.00 | 18.70K |
| 2026-08-18 | ¥1,659.00 | -0.42% | ¥1,676.00 | ¥1,676.00 | ¥1,651.00 | 16.90K |
| 2026-08-17 | ¥1,666.00 | +1.28% | ¥1,648.00 | ¥1,696.00 | ¥1,644.00 | 50.50K |
| 2026-08-14 | ¥1,645.00 | +1.54% | ¥1,621.00 | ¥1,648.00 | ¥1,619.00 | 23.10K |
| 2026-08-13 | ¥1,620.00 | -0.12% | ¥1,620.00 | ¥1,629.00 | ¥1,620.00 | 18.00K |
| 2026-08-12 | ¥1,622.00 | +0.56% | ¥1,621.00 | ¥1,632.00 | ¥1,610.00 | 22.50K |
| 2026-08-10 | ¥1,613.00 | -0.62% | ¥1,620.00 | ¥1,627.00 | ¥1,608.00 | 13.90K |
| 2026-08-07 | ¥1,623.00 | +1.12% | ¥1,640.00 | ¥1,644.00 | ¥1,614.00 | 38.90K |
| 2026-08-06 | ¥1,605.00 | +1.13% | ¥1,587.00 | ¥1,605.00 | ¥1,581.00 | 27.50K |
| 2026-08-05 | ¥1,587.00 | +0.89% | ¥1,580.00 | ¥1,592.00 | ¥1,571.00 | 16.90K |
| 2026-08-04 | ¥1,573.00 | +0.25% | ¥1,560.00 | ¥1,580.00 | ¥1,555.00 | 18.80K |
| 2026-08-03 | ¥1,569.00 | -0.19% | ¥1,571.00 | ¥1,571.00 | ¥1,540.00 | 26.20K |
| 2026-07-31 | ¥1,572.00 | -1.01% | ¥1,584.00 | ¥1,598.00 | ¥1,572.00 | 28.30K |
| 2026-07-30 | ¥1,588.00 | -0.44% | ¥1,595.00 | ¥1,597.00 | ¥1,577.00 | 24.60K |
| 2026-07-29 | ¥1,595.00 | +1.79% | ¥1,580.00 | ¥1,598.00 | ¥1,567.00 | 32.10K |
| 2026-07-28 | ¥1,567.00 | -0.89% | ¥1,592.00 | ¥1,592.00 | ¥1,561.00 | 15.00K |
| 2026-07-27 | ¥1,581.00 | +2.40% | ¥1,554.00 | ¥1,600.00 | ¥1,552.00 | 39.40K |
| 2026-07-24 | ¥1,544.00 | 0.00% | ¥1,535.00 | ¥1,550.00 | ¥1,529.00 | 16.50K |
| 2026-07-23 | ¥1,544.00 | 0.00% | ¥1,544.00 | ¥1,548.00 | ¥1,537.00 | 9.60K |
| 2026-07-22 | ¥1,544.00 | +0.46% | ¥1,532.00 | ¥1,550.00 | ¥1,528.00 | 23.50K |
| 2026-07-21 | ¥1,537.00 | +0.72% | ¥1,533.00 | ¥1,548.00 | ¥1,531.00 | 24.30K |
| 2026-07-17 | ¥1,526.00 | -1.68% | ¥1,550.00 | ¥1,556.00 | ¥1,519.00 | 27.70K |
| 2026-07-16 | ¥1,552.00 | -0.13% | ¥1,554.00 | ¥1,559.00 | ¥1,548.00 | 15.40K |
| 2026-07-15 | ¥1,554.00 | +1.17% | ¥1,541.00 | ¥1,564.00 | ¥1,539.00 | 17.20K |
| 2026-07-14 | ¥1,536.00 | -0.19% | ¥1,549.00 | ¥1,550.00 | ¥1,536.00 | 11.60K |
| 2026-07-13 | ¥1,539.00 | -2.10% | ¥1,575.00 | ¥1,579.00 | ¥1,539.00 | 40.20K |
| 2026-07-10 | ¥1,572.00 | +1.68% | ¥1,552.00 | ¥1,572.00 | ¥1,549.00 | 28.40K |
| 2026-07-09 | ¥1,546.00 | -0.06% | ¥1,551.00 | ¥1,561.00 | ¥1,537.00 | 18.60K |
| 2026-07-08 | ¥1,547.00 | +1.31% | ¥1,540.00 | ¥1,561.00 | ¥1,506.00 | 52.30K |
| 2026-07-07 | ¥1,527.00 | +0.20% | ¥1,524.00 | ¥1,541.00 | ¥1,524.00 | 13.70K |
| 2026-07-06 | ¥1,524.00 | +0.26% | ¥1,520.00 | ¥1,541.00 | ¥1,520.00 | 14.70K |
| 2026-07-03 | ¥1,520.00 | -0.59% | ¥1,538.00 | ¥1,555.00 | ¥1,518.00 | 21.30K |
| 2026-07-02 | ¥1,529.00 | +0.66% | ¥1,524.00 | ¥1,544.00 | ¥1,524.00 | 22.40K |
| 2026-07-01 | ¥1,519.00 | +1.54% | ¥1,496.00 | ¥1,522.00 | ¥1,496.00 | 15.00K |
| 2026-06-30 | ¥1,496.00 | -0.86% | ¥1,503.00 | ¥1,504.00 | ¥1,487.00 | 11.90K |
| 2026-06-29 | ¥1,509.00 | +0.53% | ¥1,502.00 | ¥1,515.00 | ¥1,494.00 | 20.20K |
| 2026-06-26 | ¥1,501.00 | +1.21% | ¥1,489.00 | ¥1,503.00 | ¥1,483.00 | 19.80K |
| 2026-06-25 | ¥1,483.00 | +1.30% | ¥1,477.00 | ¥1,485.00 | ¥1,473.00 | 14.50K |
| 2026-06-24 | ¥1,464.00 | 0.00% | ¥1,463.00 | ¥1,475.00 | ¥1,456.00 | 11.50K |
| 2026-06-23 | ¥1,464.00 | -1.21% | ¥1,470.00 | ¥1,470.00 | ¥1,449.00 | 21.30K |
| 2026-06-22 | ¥1,482.00 | +1.58% | ¥1,483.00 | ¥1,490.00 | ¥1,468.00 | 27.50K |
| 2026-06-19 | ¥1,459.00 | -0.95% | ¥1,474.00 | ¥1,488.00 | ¥1,459.00 | 60.70K |
| 2026-06-18 | ¥1,473.00 | +1.31% | ¥1,454.00 | ¥1,479.00 | ¥1,454.00 | 23.20K |
| 2026-06-17 | ¥1,454.00 | +0.35% | ¥1,458.00 | ¥1,469.00 | ¥1,454.00 | 17.70K |
| 2026-06-16 | ¥1,449.00 | +0.63% | ¥1,440.00 | ¥1,450.00 | ¥1,434.00 | 13.90K |
| 2026-06-15 | ¥1,440.00 | +1.12% | ¥1,430.00 | ¥1,449.00 | ¥1,430.00 | 11.80K |
| 2026-06-12 | ¥1,424.00 | +0.92% | ¥1,419.00 | ¥1,433.00 | ¥1,418.00 | 23.40K |
| 2026-06-11 | ¥1,411.00 | -1.26% | ¥1,435.00 | ¥1,437.00 | ¥1,405.00 | 15.30K |
| 2026-06-10 | ¥1,429.00 | -0.35% | ¥1,435.00 | ¥1,439.00 | ¥1,418.00 | 25.80K |
| 2026-06-09 | ¥1,434.00 | +1.06% | ¥1,419.00 | ¥1,445.00 | ¥1,419.00 | 17.80K |
| 2026-06-08 | ¥1,419.00 | -1.11% | ¥1,433.00 | ¥1,434.00 | ¥1,410.00 | 27.40K |
| 2026-06-05 | ¥1,435.00 | +1.49% | ¥1,420.00 | ¥1,443.00 | ¥1,420.00 | 11.40K |
| 2026-06-04 | ¥1,414.00 | +0.86% | ¥1,393.00 | ¥1,421.00 | ¥1,388.00 | 17.50K |
| 2026-06-03 | ¥1,402.00 | +1.89% | ¥1,381.00 | ¥1,402.00 | ¥1,374.00 | 19.30K |
| 2026-06-02 | ¥1,376.00 | -0.86% | ¥1,380.00 | ¥1,399.00 | ¥1,360.00 | 47.30K |
| 2026-06-01 | ¥1,388.00 | -2.05% | ¥1,417.00 | ¥1,417.00 | ¥1,387.00 | 38.20K |
| 2026-05-29 | ¥1,417.00 | -0.56% | ¥1,425.00 | ¥1,439.00 | ¥1,417.00 | 15.50K |
| 2026-05-28 | ¥1,425.00 | +0.35% | ¥1,420.00 | ¥1,429.00 | ¥1,407.00 | 21.80K |
| 2026-05-27 | ¥1,420.00 | +0.35% | ¥1,415.00 | ¥1,425.00 | ¥1,409.00 | 21.30K |
| 2026-05-26 | ¥1,415.00 | +0.28% | ¥1,412.00 | ¥1,424.00 | ¥1,402.00 | 20.50K |
| 2026-05-25 | ¥1,411.00 | 0.00% | ¥1,419.00 | ¥1,432.00 | ¥1,410.00 | 24.40K |