Maeda Kosen Co., Ltd. - 7821.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	1,792	1,806	1,806	1,809	1,792	248,500
August 18, 2025	1,796	1,792	1,792	1,811	1,790	316,500
August 15, 2025	1,760	1,785	1,785	1,790	1,753	431,900
August 14, 2025	1,821	1,783	1,783	1,835	1,778	370,400
August 13, 2025	1,821	1,838	1,838	1,857	1,812	392,300
August 12, 2025	1,826	1,834	1,834	1,855	1,792	938,900
August 08, 2025	1,950	1,923	1,923	1,957	1,917	286,400
August 07, 2025	1,956	1,950	1,950	1,966	1,942	113,900
August 06, 2025	1,927	1,942	1,942	1,953	1,916	103,400
August 05, 2025	1,918	1,922	1,922	1,934	1,915	108,400
August 04, 2025	1,918	1,912	1,912	1,926	1,900	75,700
August 01, 2025	1,913	1,929	1,929	1,937	1,906	134,300
July 31, 2025	1,925	1,911	1,911	1,934	1,901	187,700
July 30, 2025	1,914	1,915	1,915	1,920	1,900	103,000
July 29, 2025	1,910	1,913	1,913	1,919	1,902	66,300
July 28, 2025	1,914	1,917	1,917	1,924	1,905	75,500
July 25, 2025	1,898	1,912	1,912	1,920	1,882	126,600
July 24, 2025	1,899	1,908	1,908	1,914	1,881	122,800
July 23, 2025	1,908	1,903	1,903	1,917	1,892	129,000
July 22, 2025	1,876	1,896	1,896	1,904	1,867	138,200
July 18, 2025	1,903	1,876	1,876	1,910	1,874	129,200
July 17, 2025	1,870	1,893	1,893	1,899	1,862	135,200
July 16, 2025	1,925	1,890	1,890	1,934	1,890	111,700
July 15, 2025	1,945	1,925	1,925	1,947	1,917	115,300
July 14, 2025	1,920	1,939	1,939	1,944	1,914	126,900
July 11, 2025	1,897	1,914	1,914	1,921	1,888	142,700
July 10, 2025	1,931	1,905	1,905	1,945	1,895	213,100
July 09, 2025	1,888	1,923	1,923	1,933	1,878	253,100
July 08, 2025	1,854	1,853	1,853	1,859	1,836	123,100
July 07, 2025	1,821	1,829	1,829	1,839	1,817	142,700
July 04, 2025	1,850	1,836	1,836	1,855	1,835	113,600
July 03, 2025	1,841	1,848	1,848	1,854	1,827	129,700
July 02, 2025	1,826	1,838	1,838	1,858	1,817	179,400
July 01, 2025	1,880	1,840	1,840	1,880	1,814	243,800
June 30, 2025	1,909	1,899	1,899	1,925	1,896	200,000
June 27, 2025	1,910	1,887	1,887	1,916	1,880	181,400
June 26, 2025	1,911	1,910	1,898	1,915	1,900	148,700
June 25, 2025	1,891	1,895	1,883.09	1,895	1,866	143,900
June 24, 2025	1,897	1,892	1,892	1,905	1,880	173,500
June 23, 2025	1,888	1,878	1,878	1,888	1,860	138,600
June 20, 2025	1,896	1,888	1,888	1,905	1,881	190,600
June 19, 2025	1,916	1,896	1,896	1,920	1,893	125,400
June 18, 2025	1,926	1,921	1,921	1,933	1,906	146,700
June 17, 2025	1,946	1,931	1,931	1,957	1,920	236,300
June 16, 2025	1,969	1,955	1,955	1,980	1,951	74,300
June 13, 2025	1,978	1,962	1,962	1,983	1,940	136,000
June 12, 2025	1,992	1,989	1,989	2,002	1,982	97,200
June 11, 2025	2,010	1,999	1,999	2,014	1,998	90,500
June 10, 2025	2,030	2,007	2,007	2,047	2,005	96,700
June 09, 2025	2,059	2,029	2,029	2,068	2,023	99,500
June 06, 2025	2,007	2,051	2,051	2,061	2,007	135,900
June 05, 2025	2,016	2,004	2,004	2,035	1,997	135,900
June 04, 2025	2,020	2,015	2,015	2,040	2,012	139,700
June 03, 2025	2,084	2,037	2,037	2,084	2,032	116,700
June 02, 2025	2,109	2,084	2,084	2,118	2,074	121,400
May 30, 2025	2,132	2,130	2,130	2,144	2,120	169,500
May 29, 2025	2,111	2,133	2,133	2,159	2,097	198,300
May 28, 2025	2,124	2,085	2,085	2,124	2,081	124,700
May 27, 2025	2,113	2,113	2,113	2,135	2,101	89,200
May 26, 2025	2,096	2,122	2,122	2,128	2,094	117,300

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