kabutan

MAEDA KOSEN CO., LTD.(7821) Historical

7821
TSE Prime
MAEDA KOSEN CO., LTD.
1,948
JPY
-24
(-1.22%)
Dec 5, 1:28 pm JST
12.57
USD
Dec 4, 11:28 pm EST
Result
PTS
outside of trading hours
1,951
Dec 5, 1:19 pm JST
Summary Chart Historical News Financial Result
52 Week High May 29, 2025
2,159 JPY
52 Week Low Feb 25, 2025
1,738 JPY
Yearly High May 29, 2025
2,159 JPY
Yearly Low Feb 25, 2025
1,738 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,958 1,963 1,941 1,948 -24 -1.22% 46,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,943 1,975 1,943 1,972 +26 +1.34% 82,100
Dec 3, 2025 1,980 1,987 1,945 1,946 -42 -2.11% 123,000
Dec 2, 2025 2,016 2,026 1,980 1,988 -58 -2.83% 190,300
Dec 1, 2025 2,042 2,065 2,038 2,046 +3 +0.15% 129,400
Nov 28, 2025 2,032 2,054 2,032 2,043 +9 +0.44% 108,200
Nov 27, 2025 2,011 2,038 2,003 2,034 +13 +0.64% 84,900
Nov 26, 2025 2,000 2,024 1,998 2,021 +23 +1.15% 173,300
Nov 25, 2025 2,000 2,013 1,984 1,998 -7 -0.35% 150,800
Nov 21, 2025 1,955 2,005 1,952 2,005 +55 +2.82% 177,100
Nov 20, 2025 1,972 1,977 1,950 1,950 -16 -0.81% 136,700
Nov 19, 2025 1,976 1,998 1,960 1,966 -10 -0.51% 150,800
Nov 18, 2025 2,002 2,008 1,959 1,976 -26 -1.30% 200,300
Nov 17, 2025 2,028 2,059 1,987 2,002 -4 -0.20% 337,300
Nov 14, 2025 1,988 2,007 1,966 2,006 +4 +0.20% 224,700
Nov 13, 2025 2,017 2,026 2,002 2,002 -27 -1.33% 210,300
Nov 12, 2025 2,041 2,051 2,014 2,029 -8 -0.39% 287,100
Nov 11, 2025 1,990 2,077 1,969 2,037 +47 +2.36% 538,500
Nov 10, 2025 1,985 1,996 1,970 1,990 +25 +1.27% 126,000
Nov 7, 2025 1,955 1,973 1,945 1,965 +20 +1.03% 151,800
Nov 6, 2025 1,959 1,962 1,945 1,945 +3 +0.15% 119,000