Maezawa Kasei Industries Co., Ltd. - 7925.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,202	2,222	2,222	2,223	2,195	37,900
September 25, 2025	2,203	2,195	2,195	2,203	2,183	32,300
September 24, 2025	2,197	2,190	2,190	2,200	2,187	38,300
September 22, 2025	2,200	2,205	2,205	2,216	2,186	30,600
September 19, 2025	2,208	2,196	2,196	2,219	2,185	49,800
September 18, 2025	2,207	2,192	2,192	2,207	2,186	31,700
September 17, 2025	2,224	2,187	2,187	2,224	2,174	60,700
September 16, 2025	2,223	2,232	2,232	2,241	2,214	29,600
September 12, 2025	2,210	2,219	2,219	2,219	2,200	39,800
September 11, 2025	2,212	2,204	2,204	2,222	2,200	41,000
September 10, 2025	2,247	2,222	2,222	2,247	2,216	34,800
September 09, 2025	2,286	2,245	2,245	2,290	2,230	69,400
September 08, 2025	2,318	2,279	2,279	2,318	2,264	63,800
September 05, 2025	2,339	2,292	2,292	2,349	2,288	94,700
September 04, 2025	2,310	2,315	2,315	2,326	2,267	156,400
September 03, 2025	2,238	2,260	2,260	2,293	2,206	132,100
September 02, 2025	2,180	2,233	2,233	2,233	2,180	73,600
September 01, 2025	2,155	2,163	2,163	2,186	2,153	41,900
August 29, 2025	2,198	2,166	2,166	2,198	2,166	59,000
August 28, 2025	2,183	2,199	2,199	2,199	2,175	46,400
August 27, 2025	2,165	2,169	2,169	2,183	2,157	41,400
August 26, 2025	2,198	2,163	2,163	2,198	2,163	45,800
August 25, 2025	2,160	2,192	2,192	2,199	2,151	52,800
August 22, 2025	2,159	2,146	2,146	2,159	2,145	49,700
August 21, 2025	2,163	2,169	2,169	2,185	2,150	36,000
August 20, 2025	2,184	2,180	2,180	2,192	2,178	31,100
August 19, 2025	2,222	2,194	2,194	2,223	2,194	68,000
August 18, 2025	2,250	2,234	2,234	2,266	2,223	84,600
August 15, 2025	2,181	2,226	2,226	2,226	2,160	65,100
August 14, 2025	2,183	2,177	2,177	2,195	2,171	48,500
August 13, 2025	2,187	2,182	2,182	2,207	2,164	93,700
August 12, 2025	2,109	2,173	2,173	2,187	2,100	146,600
August 08, 2025	2,055	2,060	2,060	2,070	2,041	80,000
August 07, 2025	2,029	2,034	2,034	2,038	2,018	33,700
August 06, 2025	1,992	2,028	2,028	2,028	1,992	30,800
August 05, 2025	2,000	1,997	1,997	2,012	1,995	30,100
August 04, 2025	1,979	1,998	1,998	1,998	1,961	40,900
August 01, 2025	1,981	1,998	1,998	2,005	1,981	52,400
July 31, 2025	1,959	1,979	1,979	1,983	1,938	78,700
July 30, 2025	1,959	1,957	1,957	1,986	1,950	52,700
July 29, 2025	1,934	1,960	1,960	1,973	1,930	106,000
July 28, 2025	1,900	1,950	1,950	1,959	1,889	194,200
July 25, 2025	1,842	1,835	1,835	1,843	1,829	19,800
July 24, 2025	1,835	1,846	1,846	1,849	1,834	38,900
July 23, 2025	1,810	1,832	1,832	1,833	1,810	39,900
July 22, 2025	1,809	1,810	1,810	1,814	1,803	23,200
July 18, 2025	1,809	1,805	1,805	1,818	1,803	19,200
July 17, 2025	1,806	1,809	1,809	1,813	1,803	11,900
July 16, 2025	1,813	1,806	1,806	1,816	1,801	42,000
July 15, 2025	1,806	1,813	1,813	1,820	1,806	24,500
July 14, 2025	1,807	1,803	1,803	1,814	1,800	31,300
July 11, 2025	1,786	1,800	1,800	1,814	1,786	30,700
July 10, 2025	1,797	1,785	1,785	1,798	1,778	42,700
July 09, 2025	1,787	1,797	1,797	1,803	1,783	36,000
July 08, 2025	1,779	1,778	1,778	1,781	1,757	53,400
July 07, 2025	1,783	1,779	1,779	1,792	1,779	29,100
July 04, 2025	1,794	1,798	1,798	1,807	1,789	30,200
July 03, 2025	1,786	1,783	1,783	1,797	1,776	40,400
July 02, 2025	1,785	1,794	1,794	1,812	1,784	42,100
July 01, 2025	1,825	1,790	1,790	1,825	1,785	68,000

Maezawa Kasei Industries Co., Ltd. (7925.T) JPX