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

1,845.00

-17(-0.91%)

Updated at May 13 03:30PM

Currency In JPY

7821.T Historical Return

If you invested ¥1000 in Maeda Kosen Co., Ltd. (7821.T) 10 years ago, it would be worth ¥1,892.31 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥571.01, while ¥1000 invested 1 year ago would be worth ¥934.47. This corresponds to total returns of 89.23%, -42.9%, -6.55%, respectively, with annualized returns of 6.58%, -10.6%, -6.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7821.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	1,845	1,862	1,862	1,865	1,843	179,000
May 11, 2026	1,830	1,845	1,845	1,857	1,818	117,000
May 08, 2026	1,805	1,806	1,806	1,814	1,779	197,400
May 07, 2026	1,840	1,802	1,802	1,849	1,798	211,900
May 01, 2026	1,830	1,834	1,834	1,843	1,813	96,600
April 30, 2026	1,850	1,826	1,826	1,850	1,813	162,400
April 28, 2026	1,811	1,859	1,859	1,859	1,804	177,500
April 27, 2026	1,801	1,805	1,805	1,824	1,801	111,600
April 24, 2026	1,814	1,809	1,809	1,827	1,798	132,400
April 23, 2026	1,816	1,816	1,816	1,833	1,803	157,700
April 22, 2026	1,839	1,835	1,835	1,854	1,815	160,900
April 21, 2026	1,884	1,849	1,849	1,890	1,837	130,900
April 20, 2026	1,882	1,881	1,881	1,886	1,871	64,900
April 17, 2026	1,890	1,874	1,874	1,893	1,867	102,600
April 16, 2026	1,915	1,891	1,891	1,919	1,891	71,100
April 15, 2026	1,923	1,907	1,907	1,929	1,892	123,200
April 14, 2026	1,918	1,914	1,914	1,935	1,905	92,700
April 13, 2026	1,929	1,925	1,925	1,940	1,908	118,900
April 10, 2026	1,957	1,937	1,937	1,972	1,934	106,000
April 09, 2026	2,016	1,966	1,966	2,018	1,953	120,900
April 08, 2026	2,024	2,023	2,023	2,045	2,021	120,100
April 07, 2026	1,976	1,983	1,983	1,995	1,964	84,600
April 06, 2026	1,958	1,970	1,970	1,980	1,943	89,900
April 03, 2026	1,944	1,939	1,947	1,967	1,936	77,100
April 02, 2026	2,015	1,942	1,942	2,028	1,942	149,900
April 01, 2026	1,969	2,001	2,001	2,001	1,955	163,800
March 31, 2026	1,926	1,930	1,930	1,948	1,921	144,700
March 30, 2026	1,901	1,929	1,929	1,929	1,883	200,000
March 27, 2026	1,956	1,960	1,960	1,965	1,943	139,400
March 26, 2026	1,933	1,944	1,944	1,946	1,922	128,400
March 25, 2026	1,947	1,947	1,947	1,962	1,941	83,800
March 24, 2026	1,930	1,907	1,907	1,930	1,891	113,400
March 23, 2026	1,947	1,890	1,890	1,947	1,886	118,500
March 19, 2026	2,050	1,987	1,987	2,050	1,987	101,100
March 18, 2026	2,061	2,082	2,082	2,083	2,059	82,800
March 17, 2026	2,055	2,051	2,051	2,067	2,051	70,000
March 16, 2026	2,048	2,042	2,042	2,066	2,024	80,700
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	2,151	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	2,129	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	2,118	2,160	2,093	359,000
February 19, 2026	2,024	2,080	2,080	2,097	2,016	267,200
February 18, 2026	2,019	2,001	2,001	2,021	2,001	129,600
February 17, 2026	1,986	2,003	2,003	2,020	1,964	173,400
February 16, 2026	2,034	2,000	2,000	2,037	1,989	196,800
February 13, 2026	1,999	2,007	2,007	2,098	1,975	352,600
February 12, 2026	1,996	2,026	2,026	2,028	1,987	165,100
February 10, 2026	1,979	1,993	1,993	1,993	1,974	125,800
February 09, 2026	1,975	1,979	1,979	1,981	1,958	98,800