kabutan

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

7925
TSE Prime
MAEZAWA KASEI INDUSTRIES CO.,LTD.
2,082
JPY
-15
(-0.72%)
Dec 5, 3:30 pm JST
13.46
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 5, 2025
2,349 JPY
52 Week Low Apr 7, 2025
1,575 JPY
Yearly High Sep 5, 2025
2,349 JPY
Yearly Low Apr 7, 2025
1,575 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,177 2,183 2,082 2,082 -89 -4.10% 307,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,148 2,177 2,104 2,171 +39 +1.83% 136,200
Nov 21, 2025 2,121 2,132 2,076 2,132 +26 +1.23% 365,800
Nov 14, 2025 2,087 2,127 2,075 2,106 +31 +1.49% 353,600
Nov 7, 2025 2,064 2,091 2,025 2,075 -11 -0.53% 293,000
Oct 31, 2025 2,143 2,158 2,055 2,086 -37 -1.74% 367,000
Oct 24, 2025 2,098 2,160 2,056 2,123 +52 +2.51% 209,100
Oct 17, 2025 2,022 2,084 2,002 2,071 +13 +0.63% 162,400
Oct 10, 2025 2,119 2,127 2,053 2,058 -33 -1.58% 251,000
Oct 3, 2025 2,187 2,205 2,080 2,091 -131 -5.90% 257,000
Sep 26, 2025 2,200 2,223 2,183 2,222 +26 +1.18% 139,100
Sep 19, 2025 2,223 2,241 2,174 2,196 -23 -1.04% 171,800
Sep 12, 2025 2,318 2,318 2,200 2,219 -73 -3.18% 248,800
Sep 5, 2025 2,155 2,349 2,153 2,292 +126 +5.82% 498,700
Aug 29, 2025 2,160 2,199 2,151 2,166 +20 +0.93% 245,400
Aug 22, 2025 2,250 2,266 2,145 2,146 -80 -3.59% 269,400
Aug 15, 2025 2,109 2,226 2,100 2,226 +166 +8.06% 353,900
Aug 8, 2025 1,979 2,070 1,961 2,060 +62 +3.10% 215,500
Aug 1, 2025 1,900 2,005 1,889 1,998 +163 +8.88% 484,000
Jul 25, 2025 1,809 1,849 1,803 1,835 +30 +1.66% 121,800
Jul 18, 2025 1,807 1,820 1,800 1,805 +5 +0.28% 128,900