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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,043	2,075	2,075	2,075	2,043	73,200
November 06, 2025	2,052	2,056	2,056	2,065	2,041	70,900
November 05, 2025	2,061	2,045	2,045	2,071	2,025	80,600
November 04, 2025	2,064	2,063	2,063	2,091	2,057	68,300
October 31, 2025	2,089	2,086	2,086	2,089	2,065	70,800
October 30, 2025	2,082	2,087	2,087	2,087	2,055	158,200
October 29, 2025	2,109	2,066	2,066	2,110	2,066	64,900
October 28, 2025	2,145	2,115	2,115	2,158	2,113	46,100
October 27, 2025	2,143	2,147	2,147	2,155	2,137	27,000
October 24, 2025	2,134	2,123	2,123	2,143	2,118	31,700
October 23, 2025	2,110	2,134	2,134	2,160	2,099	68,900
October 22, 2025	2,076	2,105	2,105	2,108	2,056	42,600
October 21, 2025	2,091	2,075	2,075	2,092	2,075	27,100
October 20, 2025	2,098	2,091	2,091	2,098	2,079	38,800
October 17, 2025	2,071	2,071	2,071	2,077	2,064	28,800
October 16, 2025	2,066	2,077	2,077	2,084	2,066	32,600
October 15, 2025	2,054	2,063	2,063	2,068	2,048	36,600
October 14, 2025	2,022	2,038	2,038	2,052	2,002	64,400
October 10, 2025	2,072	2,058	2,058	2,075	2,053	67,200
October 09, 2025	2,094	2,088	2,088	2,099	2,075	44,700
October 08, 2025	2,105	2,085	2,085	2,118	2,085	47,600
October 07, 2025	2,102	2,094	2,094	2,102	2,075	50,500
October 06, 2025	2,119	2,103	2,103	2,127	2,102	41,000
October 03, 2025	2,082	2,091	2,091	2,108	2,082	51,700
October 02, 2025	2,111	2,097	2,097	2,120	2,080	49,100
October 01, 2025	2,160	2,122	2,122	2,160	2,112	67,000
September 30, 2025	2,196	2,164	2,164	2,196	2,163	40,200
September 29, 2025	2,187	2,196	2,196	2,205	2,161	49,000
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

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