kabutan

MAEDA KOSEN CO., LTD.(7821) Historical

7821
TSE Prime
MAEDA KOSEN CO., LTD.
1,943
JPY
-29
(-1.47%)
Dec 5, 2:18 pm JST
12.54
USD
Dec 5, 12:18 am EST
Result
PTS
outside of trading hours
1,942.2
Dec 5, 2:19 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,042 2,065 1,941 1,943 -100 -4.89% 576,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,000 2,054 1,984 2,043 +38 +1.90% 517,200
Nov 21, 2025 2,028 2,059 1,950 2,005 -1 -0.05% 1,002,200
Nov 14, 2025 1,985 2,077 1,966 2,006 +41 +2.09% 1,386,600
Nov 7, 2025 1,914 1,973 1,906 1,965 +37 +1.92% 609,200
Oct 31, 2025 1,975 1,984 1,911 1,928 -33 -1.68% 976,300
Oct 24, 2025 2,008 2,030 1,961 1,961 +33 +1.71% 935,700
Oct 17, 2025 1,935 1,975 1,915 1,928 -38 -1.93% 529,500
Oct 10, 2025 1,940 1,983 1,930 1,966 +53 +2.77% 736,500
Oct 3, 2025 1,970 1,975 1,901 1,913 -31 -1.59% 689,700
Sep 26, 2025 1,890 1,951 1,878 1,944 +47 +2.48% 611,600
Sep 19, 2025 1,923 1,934 1,874 1,897 -20 -1.04% 859,300
Sep 12, 2025 1,867 1,933 1,850 1,917 +63 +3.40% 799,500
Sep 5, 2025 1,790 1,858 1,781 1,854 +61 +3.40% 988,400
Aug 29, 2025 1,810 1,827 1,772 1,793 -22 -1.21% 1,232,700
Aug 22, 2025 1,796 1,845 1,790 1,815 +30 +1.68% 1,266,100
Aug 15, 2025 1,826 1,857 1,753 1,785 -138 -7.18% 2,133,500
Aug 8, 2025 1,918 1,966 1,900 1,923 -6 -0.31% 687,800
Aug 1, 2025 1,914 1,937 1,900 1,929 +17 +0.89% 566,800
Jul 25, 2025 1,876 1,920 1,867 1,912 +36 +1.92% 516,600
Jul 18, 2025 1,920 1,947 1,862 1,876 -38 -1.99% 618,300