kabutan

MAEDA KOSEN CO., LTD.(7821) Historical

7821
TSE Prime
MAEDA KOSEN CO., LTD.
1,897
JPY
+12
(+0.64%)
Sep 19, 3:30 pm JST
12.84
USD
Sep 19, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 29, 2025
2,159 JPY
52 Week Low Nov 14, 2024
1,686 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
Sep 19, 2025 1,895 1,902 1,883 1,897 +12 +0.64% 339,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 18, 2025 1,900 1,900 1,874 1,885 -20 -1.05% 124,800
Sep 17, 2025 1,925 1,930 1,886 1,905 -22 -1.14% 210,300
Sep 16, 2025 1,923 1,934 1,916 1,927 +10 +0.52% 185,200
Sep 12, 2025 1,917 1,933 1,910 1,917 +25 +1.32% 257,700
Sep 11, 2025 1,888 1,900 1,871 1,892 +22 +1.18% 180,700
Sep 10, 2025 1,855 1,870 1,851 1,870 +14 +0.75% 140,600
Sep 9, 2025 1,865 1,877 1,852 1,856 +1 +0.05% 110,300
Sep 8, 2025 1,867 1,873 1,850 1,855 +1 +0.05% 110,200
Sep 5, 2025 1,845 1,858 1,840 1,854 +19 +1.04% 159,000
Sep 4, 2025 1,834 1,842 1,817 1,835 +9 +0.49% 153,800
Sep 3, 2025 1,809 1,831 1,809 1,826 +14 +0.77% 207,200
Sep 2, 2025 1,800 1,839 1,797 1,812 +21 +1.17% 245,500
Sep 1, 2025 1,790 1,805 1,781 1,791 -2 -0.11% 222,900
Aug 29, 2025 1,778 1,793 1,772 1,793 +7 +0.39% 238,900
Aug 28, 2025 1,800 1,809 1,784 1,786 -18 -1.00% 266,300
Aug 27, 2025 1,805 1,818 1,797 1,804 -6 -0.33% 197,000
Aug 26, 2025 1,810 1,819 1,807 1,810 0 0.00% 330,200
Aug 25, 2025 1,810 1,827 1,801 1,810 -5 -0.28% 200,300
Aug 22, 2025 1,808 1,820 1,794 1,815 +7 +0.39% 142,800
Aug 21, 2025 1,826 1,845 1,808 1,808 -18 -0.99% 198,800
1 2 3 4 5
...
18