Maeda Kosen Co., Ltd. (7821.T) JPX

2,051.00

-32(-1.54%)

Updated at March 13 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	2,054	2,051	2,051	2,090	2,049	116,600
March 12, 2026	2,121	2,083	2,083	2,150	2,049	186,700
March 11, 2026	2,158	2,141	2,141	2,170	2,141	100,600
March 10, 2026	2,163	2,165	2,165	2,185	2,150	69,900
March 09, 2026	2,134	2,148	2,148	2,161	2,113	216,500
March 06, 2026	2,175	2,201	2,201	2,212	2,151	120,400
March 05, 2026	2,229	2,205	2,205	2,241	2,183	313,700
March 04, 2026	2,109	2,121	2,121	2,162	2,094	232,600
March 03, 2026	2,187	2,109	2,109	2,190	2,067	419,400
March 02, 2026	2,119	2,179	2,179	2,180	2,119	173,900
February 27, 2026	2,118	2,146	2,146	2,153	2,101	223,000
February 26, 2026	2,101	2,125	2,125	2,142	2,095	242,400
February 25, 2026	2,093	2,094	2,094	2,124	2,078	192,100
February 24, 2026	2,125	2,102	2,102	2,159	2,099	301,300
February 20, 2026	2,100	2,118	0	2,160	2,093	359,000
February 19, 2026	2,024	2,080	0	2,097	2,016	267,200
February 18, 2026	2,019	2,001	0	2,021	2,001	129,600
February 17, 2026	1,986	2,003	0	2,020	1,964	173,400
February 16, 2026	2,034	2,000	0	2,037	1,989	196,800
February 13, 2026	1,999	2,007	0	2,098	1,975	352,600
February 12, 2026	1,996	2,026	0	2,028	1,987	165,100
February 10, 2026	1,979	1,993	0	1,993	1,974	125,800
February 09, 2026	1,975	1,979	0	1,981	1,958	98,800
February 06, 2026	1,975	1,958	0	1,992	1,951	119,100
February 05, 2026	1,961	1,959	0	1,977	1,953	186,100
February 04, 2026	1,903	1,928	0	1,940	1,891	131,100
February 03, 2026	1,891	1,900	0	1,920	1,881	146,400
February 02, 2026	1,850	1,879	0	1,892	1,840	166,900
January 30, 2026	1,849	1,850	0	1,851	1,836	136,000
January 29, 2026	1,830	1,830	0	1,830	1,805	138,700
January 28, 2026	1,873	1,838	0	1,873	1,825	161,300
January 27, 2026	1,910	1,889	0	1,920	1,886	125,200
January 26, 2026	1,915	1,927	0	1,928	1,903	117,900
January 23, 2026	1,962	1,933	0	1,982	1,931	122,000
January 22, 2026	1,937	1,944	0	1,950	1,926	83,700
January 21, 2026	1,920	1,921	0	1,940	1,916	110,700
January 20, 2026	1,946	1,931	0	1,954	1,928	106,600
January 19, 2026	1,990	1,945	0	2,002	1,945	125,600
January 16, 2026	1,995	1,990	0	2,007	1,971	81,000
January 15, 2026	1,985	1,999	0	2,014	1,980	73,600
January 14, 2026	1,971	1,986	0	1,999	1,970	77,500
January 13, 2026	1,991	1,966	0	1,999	1,961	125,900
January 09, 2026	1,982	1,982	0	1,993	1,976	68,800
January 08, 2026	1,971	1,972	0	1,987	1,971	72,900
January 07, 2026	1,970	1,981	0	1,988	1,960	125,400
January 06, 2026	1,977	1,990	0	1,997	1,977	71,100
January 05, 2026	1,970	1,977	0	2,004	1,944	122,100
December 30, 2025	1,981	1,978	0	1,990	1,974	96,200
December 29, 2025	1,978	1,987	0	1,991	1,968	97,700
December 26, 2025	1,984	1,983	0	2,000	1,979	64,900
December 25, 2025	1,972	1,982	0	2,000	1,972	56,900
December 24, 2025	1,981	1,972	0	1,987	1,969	71,800
December 23, 2025	1,965	1,982	0	1,989	1,965	41,500
December 22, 2025	1,967	1,980	0	1,987	1,967	64,600
December 19, 2025	1,957	1,968	0	1,978	1,957	90,200
December 18, 2025	1,960	1,964	0	1,980	1,960	74,700
December 17, 2025	1,954	1,966	0	1,985	1,951	56,200
December 16, 2025	2,014	1,973	0	2,016	1,972	133,500
December 15, 2025	1,953	2,009	0	2,017	1,941	193,100
December 12, 2025	1,940	1,925	0	1,949	1,913	146,900