Maezawa Industries, Inc. - 6489.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,159	2,140	2,140	2,159	2,116	45,300
February 19, 2026	2,125	2,159	2,159	2,168	2,125	47,000
February 18, 2026	2,100	2,120	2,120	2,128	2,094	48,800
February 17, 2026	2,113	2,085	2,085	2,117	2,080	49,600
February 16, 2026	2,099	2,108	2,108	2,113	2,075	67,100
February 13, 2026	2,150	2,098	2,098	2,153	2,063	104,000
February 12, 2026	2,155	2,174	2,174	2,187	2,149	98,900
February 10, 2026	2,152	2,155	2,155	2,164	2,125	110,700
February 09, 2026	2,224	2,161	2,161	2,224	2,154	114,700
February 06, 2026	2,181	2,194	2,194	2,202	2,160	57,000
February 05, 2026	2,179	2,179	2,179	2,203	2,169	51,600
February 04, 2026	2,171	2,167	2,167	2,184	2,151	59,600
February 03, 2026	2,139	2,181	2,181	2,181	2,137	72,000
February 02, 2026	2,119	2,127	2,127	2,156	2,107	86,700
January 30, 2026	2,111	2,099	2,099	2,115	2,071	55,800
January 29, 2026	2,090	2,115	2,115	2,127	2,074	70,300
January 28, 2026	2,135	2,090	2,090	2,141	2,089	73,800
January 27, 2026	2,143	2,158	2,158	2,158	2,127	46,500
January 26, 2026	2,188	2,143	2,143	2,188	2,143	69,300
January 23, 2026	2,224	2,193	2,193	2,228	2,188	48,400
January 22, 2026	2,190	2,215	2,215	2,218	2,187	53,200
January 21, 2026	2,198	2,187	2,187	2,208	2,180	103,900
January 20, 2026	2,240	2,248	2,248	2,262	2,205	64,300
January 19, 2026	2,305	2,264	2,264	2,305	2,242	72,400
January 16, 2026	2,310	2,296	2,296	2,347	2,243	170,300
January 15, 2026	2,216	2,260	2,260	2,260	2,208	81,700
January 14, 2026	2,166	2,216	2,216	2,245	2,166	129,800
January 13, 2026	2,200	2,158	2,158	2,215	2,135	208,100
January 09, 2026	2,094	2,110	2,110	2,110	2,086	83,500
January 08, 2026	2,104	2,077	2,077	2,104	2,074	48,700
January 07, 2026	2,080	2,107	2,107	2,108	2,062	61,900
January 06, 2026	2,049	2,080	2,080	2,092	2,047	82,800
January 05, 2026	2,022	2,045	2,045	2,047	2,003	66,300
December 30, 2025	2,053	2,022	2,022	2,053	2,000	103,900
December 29, 2025	2,051	2,046	2,046	2,066	2,037	75,100
December 26, 2025	2,012	2,058	2,058	2,062	1,999	94,100
December 25, 2025	1,985	1,993	1,993	2,007	1,976	31,400
December 24, 2025	2,057	1,986	1,986	2,057	1,971	93,500
December 23, 2025	1,924	1,969	1,969	1,971	1,920	69,900
December 22, 2025	1,975	1,933	1,933	1,975	1,908	95,400
December 19, 2025	1,940	1,959	1,959	1,963	1,924	132,900
December 18, 2025	1,925	1,921	1,921	1,936	1,881	136,100
December 17, 2025	1,976	1,938	1,938	1,976	1,896	163,700
December 16, 2025	2,078	2,024	2,024	2,078	2,013	39,800
December 15, 2025	2,018	2,079	2,079	2,079	2,007	77,300
December 12, 2025	2,000	2,018	2,018	2,020	2,000	49,300
December 11, 2025	2,039	1,988	1,988	2,041	1,956	69,300
December 10, 2025	2,033	2,045	2,045	2,047	2,022	38,400
December 09, 2025	2,050	2,034	2,034	2,052	2,027	46,500
December 08, 2025	2,015	2,046	2,046	2,046	1,995	126,600
December 05, 2025	1,953	1,983	1,983	2,009	1,953	63,700
December 04, 2025	1,952	1,969	1,969	1,975	1,952	42,200
December 03, 2025	1,971	1,955	1,955	1,975	1,941	45,700
December 02, 2025	1,937	1,957	1,957	1,971	1,936	90,100
December 01, 2025	1,959	1,927	1,927	1,959	1,904	57,500
November 28, 2025	1,945	1,939	1,939	1,962	1,935	91,200
November 27, 2025	1,919	1,942	1,942	1,947	1,919	70,600
November 26, 2025	1,945	1,952	1,952	1,952	1,930	118,600
November 25, 2025	1,935	1,927	1,927	1,946	1,910	66,300
November 21, 2025	1,891	1,928	1,928	1,940	1,891	45,700

Maezawa Industries, Inc. (6489.T) JPX