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

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 ¥1,880.34 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥530.02, while ¥1000 invested 1 year ago would be worth ¥946.02. This corresponds to total returns of 88.03%, -47%, -5.4%, respectively, with annualized returns of 6.51%, -11.92%, -5.4%.

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
June 22, 2026	1,770	1,778	1,778	1,778	1,754	139,200
June 19, 2026	1,738	1,770	1,770	1,784	1,738	204,600
June 18, 2026	1,741	1,738	1,738	1,757	1,730	106,300
June 17, 2026	1,757	1,753	1,753	1,778	1,751	94,100
June 16, 2026	1,761	1,755	1,755	1,783	1,750	111,200
June 15, 2026	1,752	1,775	1,775	1,783	1,742	114,000
June 12, 2026	1,734	1,737	1,737	1,739	1,714	121,600
June 11, 2026	1,772	1,727	1,727	1,772	1,714	152,900
June 10, 2026	1,771	1,774	1,774	1,786	1,762	102,100
June 09, 2026	1,768	1,761	1,761	1,776	1,749	137,200
June 08, 2026	1,782	1,747	1,747	1,815	1,743	170,300
June 05, 2026	1,773	1,790	1,790	1,790	1,773	93,700
June 04, 2026	1,785	1,772	1,772	1,804	1,772	152,400
June 03, 2026	1,767	1,802	1,802	1,817	1,765	140,700
June 02, 2026	1,757	1,767	1,767	1,790	1,721	218,200
June 01, 2026	1,816	1,793	1,793	1,824	1,788	165,500
May 29, 2026	1,803	1,833	1,833	1,848	1,803	259,400
May 28, 2026	1,809	1,801	1,801	1,811	1,781	171,800
May 27, 2026	1,806	1,801	1,801	1,813	1,783	104,300
May 26, 2026	1,795	1,790	1,790	1,806	1,783	102,800
May 25, 2026	1,813	1,793	1,793	1,820	1,767	119,400
May 22, 2026	1,788	1,802	1,802	1,848	1,757	201,200
May 21, 2026	1,819	1,803	1,803	1,845	1,790	172,100
May 20, 2026	1,828	1,815	1,815	1,830	1,799	131,000
May 19, 2026	1,827	1,839	1,839	1,859	1,816	212,000
May 18, 2026	1,794	1,797	1,797	1,806	1,732	306,900
May 15, 2026	1,849	1,807	1,807	1,877	1,790	221,200
May 14, 2026	1,845	1,876	1,876	1,949	1,829	191,400
May 13, 2026	1,877	1,845	1,845	1,890	1,834	187,700
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