kabutan

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

7925
TSE Prime
MAEZAWA KASEI INDUSTRIES CO.,LTD.
1,971
JPY
-77
(-3.76%)
Apr 30, 11:13 am JST
12.29
USD
Apr 29, 10:13 pm EDT
Result
PTS
outside of trading hours
1,967.1
Apr 30, 11:11 am JST
Summary Chart Historical News Financial Result
52 Week High Jan 16, 2026
2,547 JPY
52 Week Low May 1, 2025
1,739 JPY
Yearly High Jan 16, 2026
2,547 JPY
Yearly Low Apr 28, 2026
1,998 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,029 2,048 1,967 1,971 -55 -2.71% 107,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,123 2,123 2,016 2,026 -76 -3.62% 220,000
Apr 17, 2026 2,215 2,220 2,102 2,102 -132 -5.91% 223,400
Apr 10, 2026 2,190 2,270 2,177 2,234 +52 +2.38% 173,600
Apr 3, 2026 2,151 2,239 2,111 2,182 -73 -3.24% 188,700
Mar 27, 2026 2,222 2,258 2,151 2,255 +23 +1.03% 164,100
Mar 19, 2026 2,239 2,300 2,229 2,232 -14 -0.62% 96,200
Mar 13, 2026 2,241 2,366 2,200 2,246 -90 -3.85% 185,700
Mar 6, 2026 2,403 2,448 2,231 2,336 -107 -4.38% 251,100
Feb 27, 2026 2,322 2,451 2,322 2,443 +123 +5.30% 211,400
Feb 20, 2026 2,281 2,343 2,243 2,320 +40 +1.75% 227,100
Feb 13, 2026 2,335 2,393 2,260 2,280 -95 -4.00% 361,200
Feb 6, 2026 2,290 2,431 2,290 2,375 +72 +3.13% 234,100
Jan 30, 2026 2,390 2,391 2,270 2,303 -97 -4.04% 225,000
Jan 23, 2026 2,500 2,512 2,375 2,400 -85 -3.42% 200,500
Jan 16, 2026 2,350 2,547 2,340 2,485 +182 +7.90% 286,300
Jan 9, 2026 2,195 2,312 2,195 2,303 +103 +4.68% 378,100
Dec 30, 2025 2,232 2,262 2,192 2,200 -70 -3.08% 240,800
Dec 26, 2025 2,140 2,280 2,090 2,270 +160 +7.58% 533,700
Dec 19, 2025 2,103 2,163 2,085 2,110 +10 +0.48% 411,800
Dec 12, 2025 2,086 2,118 2,078 2,100 +18 +0.86% 225,900