Maeda Kosen Co., Ltd. 7821
TSE · Japan · Non-Energy Minerals
¥1,940.00-12.00 (-0.61%)
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 | ¥1,940.00 | -0.61% | ¥1,948.00 | ¥1,959.00 | ¥1,927.00 | 208.20K |
| 2026-10-01 | ¥1,952.00 | 0.00% | ¥1,934.00 | ¥1,953.00 | ¥1,925.00 | 184.30K |
| 2026-09-30 | ¥1,952.00 | +1.72% | ¥1,911.00 | ¥1,953.00 | ¥1,893.00 | 239.60K |
| 2026-09-29 | ¥1,919.00 | -1.39% | ¥1,939.00 | ¥1,946.00 | ¥1,908.00 |
| 151.20K |
| 2026-09-28 | ¥1,946.00 | -1.87% | ¥1,980.00 | ¥1,985.00 | ¥1,930.00 | 187.00K |
| 2026-09-25 | ¥1,983.00 | +0.20% | ¥1,984.00 | ¥1,990.00 | ¥1,966.00 | 170.10K |
| 2026-09-24 | ¥1,979.00 | -0.60% | ¥1,995.00 | ¥2,003.00 | ¥1,965.00 | 141.20K |
| 2026-09-18 | ¥1,991.00 | -0.30% | ¥1,996.00 | ¥1,997.00 | ¥1,975.00 | 100.60K |
| 2026-09-17 | ¥1,997.00 | +0.86% | ¥1,980.00 | ¥1,997.00 | ¥1,966.00 | 97.10K |
| 2026-09-16 | ¥1,980.00 | +1.54% | ¥1,970.00 | ¥2,005.00 | ¥1,965.00 | 117.40K |
| 2026-09-15 | ¥1,950.00 | +1.30% | ¥1,920.00 | ¥1,953.00 | ¥1,918.00 | 127.50K |
| 2026-09-14 | ¥1,925.00 | +0.52% | ¥1,922.00 | ¥1,940.00 | ¥1,908.00 | 78.10K |
| 2026-09-11 | ¥1,915.00 | -1.19% | ¥1,900.00 | ¥1,923.00 | ¥1,900.00 | 97.20K |
| 2026-09-10 | ¥1,938.00 | +0.21% | ¥1,923.00 | ¥1,961.00 | ¥1,917.00 | 87.90K |
| 2026-09-09 | ¥1,934.00 | -0.97% | ¥1,944.00 | ¥1,959.00 | ¥1,934.00 | 78.00K |
| 2026-09-08 | ¥1,953.00 | +0.10% | ¥1,933.00 | ¥1,965.00 | ¥1,927.00 | 83.00K |
| 2026-09-07 | ¥1,951.00 | -2.21% | ¥1,980.00 | ¥1,996.00 | ¥1,949.00 | 84.50K |
| 2026-09-04 | ¥1,995.00 | -0.30% | ¥1,983.00 | ¥2,007.00 | ¥1,981.00 | 110.20K |
| 2026-09-03 | ¥2,001.00 | +0.70% | ¥1,981.00 | ¥2,004.00 | ¥1,965.00 | 91.40K |
| 2026-09-02 | ¥1,987.00 | -2.41% | ¥2,010.00 | ¥2,021.00 | ¥1,980.00 | 140.60K |
| 2026-09-01 | ¥2,036.00 | -1.36% | ¥2,042.00 | ¥2,062.00 | ¥2,027.00 | 140.20K |
| 2026-08-31 | ¥2,064.00 | +0.44% | ¥2,099.00 | ¥2,100.00 | ¥2,063.00 | 183.70K |
| 2026-08-28 | ¥2,055.00 | +0.39% | ¥2,046.00 | ¥2,056.00 | ¥2,030.00 | 98.70K |
| 2026-08-27 | ¥2,047.00 | -0.29% | ¥2,039.00 | ¥2,068.00 | ¥2,039.00 | 83.90K |
| 2026-08-26 | ¥2,053.00 | +1.63% | ¥2,030.00 | ¥2,065.00 | ¥2,030.00 | 82.00K |
| 2026-08-25 | ¥2,020.00 | -0.49% | ¥2,024.00 | ¥2,048.00 | ¥2,010.00 | 173.80K |
| 2026-08-24 | ¥2,030.00 | -0.10% | ¥2,050.00 | ¥2,057.00 | ¥2,024.00 | 75.70K |
| 2026-08-21 | ¥2,032.00 | -0.39% | ¥2,043.00 | ¥2,044.00 | ¥1,999.00 | 99.70K |
| 2026-08-20 | ¥2,040.00 | +3.03% | ¥2,005.00 | ¥2,048.00 | ¥2,001.00 | 104.80K |
| 2026-08-19 | ¥1,980.00 | -1.88% | ¥2,015.00 | ¥2,015.00 | ¥1,974.00 | 110.70K |
| 2026-08-18 | ¥2,018.00 | +0.55% | ¥2,006.00 | ¥2,022.00 | ¥1,990.00 | 104.00K |
| 2026-08-17 | ¥2,007.00 | -0.30% | ¥2,026.00 | ¥2,046.00 | ¥2,006.00 | 113.40K |
| 2026-08-14 | ¥2,013.00 | +0.55% | ¥1,986.00 | ¥2,014.00 | ¥1,966.00 | 138.30K |
| 2026-08-13 | ¥2,002.00 | -3.10% | ¥2,058.00 | ¥2,061.00 | ¥1,982.00 | 230.10K |
| 2026-08-12 | ¥2,066.00 | -1.20% | ¥2,100.00 | ¥2,103.00 | ¥2,033.00 | 164.50K |
| 2026-08-10 | ¥2,091.00 | +7.29% | ¥2,098.00 | ¥2,128.00 | ¥2,013.00 | 382.30K |
| 2026-08-07 | ¥1,949.00 | -2.99% | ¥2,014.00 | ¥2,057.00 | ¥1,854.00 | 462.70K |
| 2026-08-06 | ¥2,009.00 | +1.88% | ¥2,000.00 | ¥2,009.00 | ¥1,980.00 | 176.70K |
| 2026-08-05 | ¥1,972.00 | +0.25% | ¥1,982.00 | ¥1,983.00 | ¥1,948.00 | 120.50K |
| 2026-08-04 | ¥1,967.00 | +1.39% | ¥1,940.00 | ¥1,971.00 | ¥1,917.00 | 180.20K |
| 2026-08-03 | ¥1,940.00 | -1.27% | ¥1,965.00 | ¥1,982.00 | ¥1,930.00 | 222.00K |
| 2026-07-31 | ¥1,965.00 | -1.01% | ¥1,962.00 | ¥1,984.00 | ¥1,948.00 | 186.60K |
| 2026-07-30 | ¥1,985.00 | +0.97% | ¥2,006.00 | ¥2,018.00 | ¥1,970.00 | 410.40K |
| 2026-07-29 | ¥1,966.00 | +4.30% | ¥1,924.00 | ¥1,973.00 | ¥1,914.00 | 224.10K |
| 2026-07-28 | ¥1,885.00 | -0.48% | ¥1,895.00 | ¥1,897.00 | ¥1,863.00 | 112.10K |
| 2026-07-27 | ¥1,894.00 | +2.77% | ¥1,873.00 | ¥1,895.00 | ¥1,860.00 | 112.30K |
| 2026-07-24 | ¥1,843.00 | -0.43% | ¥1,822.00 | ¥1,855.00 | ¥1,822.00 | 65.40K |
| 2026-07-23 | ¥1,851.00 | +0.60% | ¥1,840.00 | ¥1,851.00 | ¥1,825.00 | 90.90K |
| 2026-07-22 | ¥1,840.00 | -0.11% | ¥1,843.00 | ¥1,854.00 | ¥1,829.00 | 117.60K |
| 2026-07-21 | ¥1,842.00 | +0.33% | ¥1,854.00 | ¥1,864.00 | ¥1,836.00 | 118.00K |
| 2026-07-17 | ¥1,836.00 | -0.22% | ¥1,840.00 | ¥1,860.00 | ¥1,823.00 | 108.30K |
| 2026-07-16 | ¥1,840.00 | -2.08% | ¥1,880.00 | ¥1,880.00 | ¥1,840.00 | 114.80K |
| 2026-07-15 | ¥1,879.00 | +0.32% | ¥1,899.00 | ¥1,899.00 | ¥1,856.00 | 125.10K |
| 2026-07-14 | ¥1,873.00 | +1.35% | ¥1,863.00 | ¥1,880.00 | ¥1,854.00 | 95.40K |
| 2026-07-13 | ¥1,848.00 | -0.05% | ¥1,860.00 | ¥1,873.00 | ¥1,842.00 | 129.50K |
| 2026-07-10 | ¥1,849.00 | +0.71% | ¥1,855.00 | ¥1,870.00 | ¥1,822.00 | 147.50K |
| 2026-07-09 | ¥1,836.00 | -1.13% | ¥1,842.00 | ¥1,856.00 | ¥1,825.00 | 156.00K |
| 2026-07-08 | ¥1,857.00 | -2.26% | ¥1,902.00 | ¥1,919.00 | ¥1,855.00 | 189.20K |
| 2026-07-07 | ¥1,900.00 | +0.90% | ¥1,902.00 | ¥1,923.00 | ¥1,891.00 | 142.80K |
| 2026-07-06 | ¥1,883.00 | +2.06% | ¥1,849.00 | ¥1,883.00 | ¥1,845.00 | 176.20K |
| 2026-07-03 | ¥1,845.00 | +2.44% | ¥1,854.00 | ¥1,856.00 | ¥1,821.00 | 172.20K |
| 2026-07-02 | ¥1,801.00 | +2.04% | ¥1,798.00 | ¥1,824.00 | ¥1,791.00 | 155.80K |
| 2026-07-01 | ¥1,765.00 | +0.28% | ¥1,753.00 | ¥1,783.00 | ¥1,735.00 | 161.90K |
| 2026-06-30 | ¥1,760.00 | -0.79% | ¥1,783.00 | ¥1,783.00 | ¥1,755.00 | 153.00K |
| 2026-06-29 | ¥1,774.00 | +0.68% | ¥1,765.00 | ¥1,780.00 | ¥1,758.00 | 128.80K |
| 2026-06-26 | ¥1,762.00 | +0.46% | ¥1,752.00 | ¥1,774.00 | ¥1,749.00 | 139.60K |
| 2026-06-25 | ¥1,754.00 | -0.90% | ¥1,789.00 | ¥1,791.00 | ¥1,752.00 | 141.20K |
| 2026-06-24 | ¥1,770.00 | +0.97% | ¥1,760.00 | ¥1,776.00 | ¥1,753.00 | 143.30K |
| 2026-06-23 | ¥1,753.00 | -1.41% | ¥1,780.00 | ¥1,791.00 | ¥1,753.00 | 142.30K |
| 2026-06-22 | ¥1,778.00 | +0.45% | ¥1,770.00 | ¥1,778.00 | ¥1,754.00 | 139.20K |
| 2026-06-19 | ¥1,770.00 | +1.84% | ¥1,738.00 | ¥1,784.00 | ¥1,738.00 | 204.60K |
| 2026-06-18 | ¥1,738.00 | -0.86% | ¥1,741.00 | ¥1,757.00 | ¥1,730.00 | 106.30K |
| 2026-06-17 | ¥1,753.00 | -0.11% | ¥1,757.00 | ¥1,778.00 | ¥1,751.00 | 94.10K |
| 2026-06-16 | ¥1,755.00 | -1.13% | ¥1,761.00 | ¥1,783.00 | ¥1,750.00 | 111.20K |
| 2026-06-15 | ¥1,775.00 | +2.19% | ¥1,752.00 | ¥1,783.00 | ¥1,742.00 | 114.00K |
| 2026-06-12 | ¥1,737.00 | +0.58% | ¥1,734.00 | ¥1,739.00 | ¥1,714.00 | 121.60K |
| 2026-06-11 | ¥1,727.00 | -2.65% | ¥1,772.00 | ¥1,772.00 | ¥1,714.00 | 152.90K |
| 2026-06-10 | ¥1,774.00 | +0.74% | ¥1,771.00 | ¥1,786.00 | ¥1,762.00 | 102.10K |
| 2026-06-09 | ¥1,761.00 | +0.80% | ¥1,768.00 | ¥1,776.00 | ¥1,749.00 | 137.20K |
| 2026-06-08 | ¥1,747.00 | -2.40% | ¥1,782.00 | ¥1,815.00 | ¥1,743.00 | 170.30K |
| 2026-06-05 | ¥1,790.00 | +1.02% | ¥1,773.00 | ¥1,790.00 | ¥1,773.00 | 93.70K |
| 2026-06-04 | ¥1,772.00 | -1.66% | ¥1,785.00 | ¥1,804.00 | ¥1,772.00 | 152.40K |
| 2026-06-03 | ¥1,802.00 | +1.98% | ¥1,767.00 | ¥1,817.00 | ¥1,765.00 | 140.70K |
| 2026-06-02 | ¥1,767.00 | -1.45% | ¥1,757.00 | ¥1,790.00 | ¥1,721.00 | 218.20K |
| 2026-06-01 | ¥1,793.00 | -2.18% | ¥1,816.00 | ¥1,824.00 | ¥1,788.00 | 165.50K |
| 2026-05-29 | ¥1,833.00 | +1.78% | ¥1,803.00 | ¥1,848.00 | ¥1,803.00 | 259.40K |
| 2026-05-28 | ¥1,801.00 | 0.00% | ¥1,809.00 | ¥1,811.00 | ¥1,781.00 | 171.80K |
| 2026-05-27 | ¥1,801.00 | +0.61% | ¥1,806.00 | ¥1,813.00 | ¥1,783.00 | 104.30K |
| 2026-05-26 | ¥1,790.00 | -0.17% | ¥1,795.00 | ¥1,806.00 | ¥1,783.00 | 102.80K |
| 2026-05-25 | ¥1,793.00 | -0.50% | ¥1,813.00 | ¥1,820.00 | ¥1,767.00 | 119.40K |