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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,900	1,893	1,893	1,917	1,884	52,600
November 06, 2025	1,899	1,919	1,919	1,930	1,899	65,400
November 05, 2025	1,910	1,904	1,904	1,914	1,843	93,600
November 04, 2025	1,924	1,931	1,931	1,960	1,913	93,600
October 31, 2025	1,937	1,924	1,924	1,952	1,910	91,800
October 30, 2025	1,870	1,923	1,923	1,931	1,868	91,800
October 29, 2025	1,965	1,868	1,868	1,965	1,868	105,700
October 28, 2025	1,970	1,956	1,956	1,986	1,935	118,800
October 27, 2025	1,921	1,966	1,966	1,966	1,916	106,900
October 24, 2025	1,885	1,901	1,901	1,901	1,866	53,700
October 23, 2025	1,876	1,875	1,875	1,896	1,863	43,200
October 22, 2025	1,885	1,897	1,897	1,900	1,867	64,700
October 21, 2025	1,850	1,864	1,864	1,882	1,829	106,700
October 20, 2025	1,848	1,849	1,849	1,859	1,836	82,000
October 17, 2025	1,877	1,854	1,854	1,946	1,822	199,300
October 16, 2025	1,772	1,850	1,850	1,857	1,770	149,800
October 15, 2025	1,758	1,782	1,782	1,795	1,756	169,000
October 14, 2025	1,743	1,753	1,753	1,787	1,736	111,000
October 10, 2025	1,822	1,761	1,761	1,826	1,755	114,500
October 09, 2025	1,829	1,833	1,833	1,854	1,814	84,400
October 08, 2025	1,874	1,841	1,841	1,882	1,841	79,600
October 07, 2025	1,865	1,865	1,865	1,870	1,838	59,700
October 06, 2025	1,900	1,858	1,858	1,900	1,819	123,700
October 03, 2025	1,850	1,860	1,860	1,876	1,830	100,700
October 02, 2025	1,869	1,854	1,854	1,873	1,816	91,500
October 01, 2025	1,900	1,865	1,865	1,900	1,841	111,800
September 30, 2025	1,940	1,912	1,912	1,941	1,910	77,400
September 29, 2025	1,970	1,940	1,940	1,990	1,940	44,100
September 26, 2025	1,954	1,967	1,967	1,979	1,950	64,000
September 25, 2025	1,950	1,959	1,959	1,969	1,939	59,900
September 24, 2025	2,003	1,969	1,969	2,003	1,961	87,200
September 22, 2025	2,024	2,018	2,018	2,085	2,012	115,400
September 19, 2025	2,035	2,082	2,082	2,082	1,985	339,800
September 18, 2025	1,999	2,034	2,034	2,046	1,997	96,000
September 17, 2025	1,999	2,034	2,034	2,046	1,997	96,000
September 16, 2025	2,055	1,985	1,985	2,055	1,983	87,300
September 12, 2025	2,000	2,006	2,006	2,017	1,986	57,000
September 11, 2025	2,008	2,004	2,004	2,028	1,996	68,300
September 10, 2025	2,070	2,024	2,024	2,071	2,016	70,600
September 09, 2025	2,054	2,068	2,068	2,116	2,050	123,500
September 08, 2025	2,083	2,066	2,066	2,111	2,054	132,700
September 05, 2025	2,135	2,081	2,081	2,142	2,054	185,500
September 04, 2025	2,150	2,099	2,099	2,182	2,074	319,800
September 03, 2025	2,093	2,131	2,131	2,173	2,068	302,300
September 02, 2025	2,018	2,043	2,043	2,072	2,011	117,300
September 01, 2025	2,062	2,014	2,014	2,062	1,989	105,700
August 29, 2025	1,989	2,012	2,012	2,012	1,956	88,700
August 28, 2025	1,970	1,975	1,975	1,982	1,944	76,600
August 27, 2025	1,952	1,982	1,982	1,985	1,943	96,300
August 26, 2025	1,926	1,929	1,929	1,941	1,906	45,700
August 25, 2025	1,930	1,925	1,925	1,935	1,895	45,700
August 22, 2025	1,928	1,908	1,908	1,940	1,907	62,100
August 21, 2025	1,927	1,928	1,928	1,937	1,904	79,700
August 20, 2025	1,941	1,927	1,927	1,941	1,910	70,200
August 19, 2025	1,900	1,955	1,955	1,959	1,890	138,100
August 18, 2025	1,888	1,894	1,894	1,908	1,878	89,700
August 15, 2025	1,838	1,862	1,862	1,872	1,837	95,500
August 14, 2025	1,814	1,830	1,830	1,835	1,805	59,600
August 13, 2025	1,823	1,815	1,815	1,831	1,800	65,700
August 12, 2025	1,834	1,823	1,823	1,856	1,820	109,000

Maezawa Industries, Inc. (6489.T) JPX