kabutan

MAEZAWA KASEI INDUSTRIES CO.,LTD.(7925) Historical

7925
TSE Prime
MAEZAWA KASEI INDUSTRIES CO.,LTD.
2,310
JPY
+25
(+1.09%)
Jan 29, 3:30 pm JST
15.10
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 16, 2026
2,547 JPY
52 Week Low Apr 7, 2025
1,575 JPY
Yearly High Jan 16, 2026
2,547 JPY
Yearly Low Apr 7, 2025
1,575 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,311 2,312 2,270 2,310 +25 +1.09% 43,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,314 2,327 2,283 2,285 -47 -2.02% 42,100
Jan 27, 2026 2,325 2,346 2,315 2,332 +2 +0.09% 37,000
Jan 26, 2026 2,390 2,391 2,324 2,330 -70 -2.92% 59,200
Jan 23, 2026 2,430 2,430 2,396 2,400 -1 -0.04% 26,700
Jan 22, 2026 2,400 2,416 2,399 2,401 +1 +0.04% 28,000
Jan 21, 2026 2,399 2,414 2,375 2,400 -34 -1.40% 51,800
Jan 20, 2026 2,456 2,457 2,424 2,434 -23 -0.94% 47,700
Jan 19, 2026 2,500 2,512 2,438 2,457 -28 -1.13% 46,300
Jan 16, 2026 2,470 2,547 2,465 2,485 +45 +1.84% 73,000
Jan 15, 2026 2,388 2,440 2,388 2,440 +36 +1.50% 50,100
Jan 14, 2026 2,354 2,427 2,350 2,404 +64 +2.74% 84,100
Jan 13, 2026 2,350 2,387 2,340 2,340 +37 +1.61% 79,100
Jan 9, 2026 2,281 2,307 2,281 2,303 +24 +1.05% 39,500
Jan 8, 2026 2,298 2,300 2,279 2,279 -19 -0.83% 44,400
Jan 7, 2026 2,268 2,312 2,267 2,298 +27 +1.19% 79,400
Jan 6, 2026 2,230 2,289 2,230 2,271 +45 +2.02% 82,200
Jan 5, 2026 2,195 2,238 2,195 2,226 +26 +1.18% 132,600
Dec 30, 2025 2,212 2,237 2,192 2,200 -49 -2.18% 78,500
Dec 29, 2025 2,232 2,262 2,230 2,249 -21 -0.93% 162,300
Dec 26, 2025 2,218 2,270 2,218 2,270 +57 +2.58% 96,700