kabutan

MAEDA KOSEN CO., LTD.(7821) Historical

7821
TSE Prime
MAEDA KOSEN CO., LTD.
1,938
JPY
-34
(-1.72%)
Dec 5, 3:30 pm JST
12.53
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,940.4
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,042 2,065 1,938 1,938 -105 -5.14% 605,600

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 2,043 +1.90% 2,018 517,200 52,900 73,800 1.40
Nov 21, 2025 2,005 -0.05% 1,991 1,002,200 54,800 83,000 1.51
Nov 14, 2025 2,006 +2.09% 2,019 1,386,600 62,500 110,500 1.77
Nov 7, 2025 1,965 +1.92% 1,942 609,200 61,800 118,600 1.92
Oct 31, 2025 1,928 -1.68% 1,948 976,300 61,000 142,000 2.33
Oct 24, 2025 1,961 +1.71% 1,992 935,700 20,700 134,900 6.52
Oct 17, 2025 1,928 -1.93% 1,941 529,500 21,600 87,600 4.06
Oct 10, 2025 1,966 +2.77% 1,958 736,500 25,400 95,000 3.74
Oct 3, 2025 1,913 -1.59% 1,934 689,700 20,900 102,300 4.89
Sep 26, 2025 1,944 +2.48% 1,932 611,600 18,700 110,200 5.89
Sep 19, 2025 1,897 -1.04% 1,903 859,300 17,200 117,500 6.83
Sep 12, 2025 1,917 +3.40% 1,886 799,500 18,200 181,700 9.98
Sep 5, 2025 1,854 +3.40% 1,820 988,400 23,600 193,800 8.21
Aug 29, 2025 1,793 -1.21% 1,801 1,232,700 47,600 201,100 4.22
Aug 22, 2025 1,815 +1.68% 1,808 1,266,100 48,000 130,700 2.72
Aug 15, 2025 1,785 -7.18% 1,812 2,133,500 42,100 131,300 3.12
Aug 8, 2025 1,923 -0.31% 1,934 687,800 3,000 115,700 38.57
Aug 1, 2025 1,929 +0.89% 1,915 566,800 3,100 97,700 31.52
Jul 25, 2025 1,912 +1.92% 1,902 516,600 4,500 98,600 21.91
Jul 18, 2025 1,876 -1.99% 1,906 618,300 5,400 108,700 20.13