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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,094	2,090	2,090	2,100	2,080	50,900
November 19, 2025	2,099	2,083	2,083	2,110	2,076	77,300
November 18, 2025	2,113	2,095	2,095	2,113	2,095	94,800
November 17, 2025	2,121	2,118	2,118	2,125	2,103	93,300
November 14, 2025	2,087	2,106	2,106	2,126	2,080	124,400
November 13, 2025	2,126	2,093	2,093	2,127	2,093	55,300
November 12, 2025	2,093	2,108	2,108	2,120	2,090	92,400
November 11, 2025	2,090	2,095	2,095	2,095	2,075	38,900
November 10, 2025	2,087	2,095	2,095	2,095	2,080	42,600
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

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