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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,325	2,320	2,320	2,339	2,303	35,900
February 19, 2026	2,297	2,324	2,324	2,343	2,297	38,800
February 18, 2026	2,252	2,303	2,303	2,305	2,252	45,600
February 17, 2026	2,283	2,251	2,251	2,289	2,250	36,000
February 16, 2026	2,281	2,277	2,277	2,289	2,243	70,800
February 13, 2026	2,326	2,280	2,280	2,344	2,260	63,900
February 12, 2026	2,325	2,358	2,358	2,371	2,323	91,900
February 10, 2026	2,312	2,326	2,326	2,349	2,301	88,500
February 09, 2026	2,335	2,333	2,333	2,393	2,333	116,900
February 06, 2026	2,380	2,375	2,375	2,398	2,360	73,500
February 05, 2026	2,400	2,415	2,415	2,431	2,393	32,900
February 04, 2026	2,358	2,395	2,395	2,400	2,348	35,700
February 03, 2026	2,348	2,358	2,358	2,365	2,325	47,600
February 02, 2026	2,290	2,320	2,320	2,343	2,290	44,400
January 30, 2026	2,310	2,303	2,303	2,310	2,273	43,100
January 29, 2026	2,311	2,310	2,310	2,312	2,270	43,600
January 28, 2026	2,314	2,285	2,285	2,327	2,283	42,100
January 27, 2026	2,325	2,332	2,332	2,346	2,315	37,000
January 26, 2026	2,390	2,330	2,330	2,391	2,324	59,200
January 23, 2026	2,430	2,400	2,400	2,430	2,396	26,700
January 22, 2026	2,400	2,401	2,401	2,416	2,399	28,000
January 21, 2026	2,399	2,400	2,400	2,414	2,375	51,800
January 20, 2026	2,456	2,434	2,434	2,457	2,424	47,700
January 19, 2026	2,500	2,457	2,457	2,512	2,438	46,300
January 16, 2026	2,470	2,485	2,485	2,547	2,465	73,000
January 15, 2026	2,388	2,440	2,440	2,440	2,388	50,100
January 14, 2026	2,354	2,404	2,404	2,427	2,350	84,100
January 13, 2026	2,350	2,340	2,340	2,387	2,340	79,100
January 09, 2026	2,281	2,303	2,303	2,307	2,281	39,500
January 08, 2026	2,298	2,279	2,279	2,300	2,279	44,400
January 07, 2026	2,268	2,298	2,298	2,312	2,267	79,400
January 06, 2026	2,230	2,271	2,271	2,289	2,230	82,200
January 05, 2026	2,195	2,226	2,226	2,238	2,195	132,600
December 30, 2025	2,212	2,200	2,200	2,237	2,192	78,500
December 29, 2025	2,232	2,249	2,249	2,262	2,230	162,300
December 26, 2025	2,218	2,270	2,270	2,270	2,218	96,700
December 25, 2025	2,200	2,213	2,213	2,213	2,195	53,700
December 24, 2025	2,278	2,192	2,192	2,280	2,181	161,600
December 23, 2025	2,120	2,146	2,146	2,146	2,117	72,300
December 22, 2025	2,140	2,113	2,113	2,152	2,090	149,400
December 19, 2025	2,119	2,110	2,110	2,144	2,100	131,700
December 18, 2025	2,137	2,117	2,117	2,146	2,085	121,600
December 17, 2025	2,149	2,155	2,155	2,163	2,115	66,900
December 16, 2025	2,137	2,110	2,110	2,145	2,110	45,000
December 15, 2025	2,103	2,133	2,133	2,133	2,102	46,600
December 12, 2025	2,097	2,100	2,100	2,103	2,094	37,900
December 11, 2025	2,114	2,078	2,078	2,117	2,078	49,000
December 10, 2025	2,112	2,105	2,105	2,115	2,102	36,100
December 09, 2025	2,112	2,096	2,096	2,118	2,094	30,200
December 08, 2025	2,086	2,104	2,104	2,104	2,086	72,700
December 05, 2025	2,106	2,082	2,082	2,109	2,082	53,900
December 04, 2025	2,092	2,097	2,097	2,106	2,083	52,900
December 03, 2025	2,126	2,087	2,087	2,131	2,087	67,800
December 02, 2025	2,142	2,132	2,132	2,150	2,129	32,200
December 01, 2025	2,177	2,141	2,141	2,183	2,140	46,900
November 28, 2025	2,149	2,171	2,171	2,177	2,149	28,200
November 27, 2025	2,140	2,149	2,149	2,154	2,132	26,600
November 26, 2025	2,129	2,134	2,134	2,142	2,120	51,300
November 25, 2025	2,148	2,115	2,115	2,148	2,104	30,100
November 21, 2025	2,080	2,132	2,132	2,132	2,077	49,500

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