Want to see JP:6485 full AI Analyst Report?
Maezawa Kyuso Industries Co., Ltd. (6485) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,449.00 | 1,471.00 | 1,445.00 | 1,467.00 | 1,467.00 | +2.02% | 45,000 | 1.58 |
| Oct 29, 2026 | 1,458.00 | 1,464.00 | 1,438.00 | 1,438.00 | 1,438.00 | -1.78% | 258,200 | 10.40 |
| Oct 28, 2026 | 1,491.00 | 1,501.00 | 1,464.00 | 1,464.00 | 1,464.00 | -2.14% | 40,300 | 1.64 |
| Oct 27, 2026 | 1,507.00 | 1,515.00 | 1,493.00 | 1,496.00 | 1,496.00 | -1.06% | 31,000 | 1.26 |
| Oct 26, 2026 | 1,520.00 | 1,520.00 | 1,504.00 | 1,512.00 | 1,512.00 | -0.59% | 41,300 | 1.69 |
| Oct 23, 2026 | 1,531.00 | 1,533.00 | 1,512.00 | 1,521.00 | 1,521.00 | -1.11% | 29,400 | 1.22 |
| Oct 22, 2026 | 1,535.00 | 1,544.00 | 1,530.00 | 1,538.00 | 1,538.00 | +0.20% | 15,700 | 0.64 |
| Oct 21, 2026 | 1,546.00 | 1,548.00 | 1,528.00 | 1,535.00 | 1,535.00 | +0.26% | 16,100 | 0.66 |
| Oct 20, 2026 | 1,549.00 | 1,558.00 | 1,527.00 | 1,531.00 | 1,531.00 | -1.29% | 26,700 | 1.10 |
| Oct 19, 2026 | 1,552.00 | 1,557.00 | 1,536.00 | 1,551.00 | 1,551.00 | -1.02% | 19,700 | 0.81 |
| Oct 16, 2026 | 1,548.00 | 1,567.00 | 1,542.00 | 1,567.00 | 1,567.00 | +1.75% | 23,300 | 0.96 |
| Oct 15, 2026 | 1,570.00 | 1,578.00 | 1,540.00 | 1,540.00 | 1,540.00 | -3.14% | 20,400 | 0.85 |
| Oct 14, 2026 | 1,570.00 | 1,593.00 | 1,559.00 | 1,590.00 | 1,590.00 | +1.27% | 17,400 | 0.72 |
| Oct 13, 2026 | 1,561.00 | 1,580.00 | 1,561.00 | 1,570.00 | 1,570.00 | +1.16% | 19,000 | 0.79 |
| Oct 12, 2026 | 1,552.00 | 1,563.00 | 1,520.00 | 1,552.00 | 1,552.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,530.00 | 1,563.00 | 1,520.00 | 1,552.00 | 1,552.00 | +1.44% | 34,900 | 1.45 |
| Oct 08, 2026 | 1,600.00 | 1,601.00 | 1,523.00 | 1,530.00 | 1,530.00 | -5.44% | 69,000 | 2.93 |
| Oct 07, 2026 | 1,655.00 | 1,670.00 | 1,618.00 | 1,618.00 | 1,618.00 | -2.59% | 24,000 | 1.01 |
| Oct 06, 2026 | 1,652.00 | 1,672.00 | 1,652.00 | 1,661.00 | 1,661.00 | +0.12% | 21,200 | 0.90 |
| Oct 05, 2026 | 1,668.00 | 1,671.00 | 1,648.00 | 1,659.00 | 1,659.00 | -0.54% | 20,300 | 0.84 |
| Oct 02, 2026 | 1,667.00 | 1,678.00 | 1,655.00 | 1,668.00 | 1,668.00 | -0.83% | 16,800 | 0.70 |
| Oct 01, 2026 | 1,660.00 | 1,688.00 | 1,658.00 | 1,682.00 | 1,682.00 | +0.60% | 24,900 | 1.04 |
| Sep 30, 2026 | 1,643.00 | 1,683.00 | 1,643.00 | 1,672.00 | 1,672.00 | +1.03% | 23,500 | 0.98 |
| Sep 29, 2026 | 1,639.00 | 1,658.00 | 1,634.00 | 1,655.00 | 1,655.00 | +0.88% | 37,200 | 1.57 |
| Sep 28, 2026 | 1,683.00 | 1,683.00 | 1,663.00 | 1,669.00 | 1,640.50 | -0.54% | 66,300 | 2.90 |
| Sep 25, 2026 | 1,651.00 | 1,678.00 | 1,648.00 | 1,678.00 | 1,649.35 | +1.82% | 39,100 | 1.75 |
| Sep 24, 2026 | 1,672.00 | 1,672.00 | 1,628.00 | 1,648.00 | 1,619.86 | -0.84% | 32,599 | 1.47 |
| Sep 23, 2026 | 1,662.00 | 1,669.00 | 1,642.00 | 1,662.00 | 1,633.62 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,662.00 | 1,669.00 | 1,642.00 | 1,662.00 | 1,633.62 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,662.00 | 1,669.00 | 1,642.00 | 1,662.00 | 1,633.62 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,657.00 | 1,669.00 | 1,642.00 | 1,662.00 | 1,633.62 | +0.24% | 41,900 | 1.85 |
| Sep 17, 2026 | 1,644.00 | 1,658.00 | 1,644.00 | 1,658.00 | 1,629.69 | +1.22% | 15,700 | 0.69 |
| Sep 16, 2026 | 1,630.00 | 1,642.00 | 1,630.00 | 1,638.00 | 1,610.03 | +0.80% | 18,700 | 0.80 |
| Sep 15, 2026 | 1,625.00 | 1,633.00 | 1,620.00 | 1,625.00 | 1,597.25 | +0.18% | 16,100 | 0.68 |
| Sep 14, 2026 | 1,595.00 | 1,622.00 | 1,595.00 | 1,622.00 | 1,594.30 | +1.82% | 15,000 | 0.64 |
| Sep 11, 2026 | 1,574.00 | 1,595.00 | 1,563.00 | 1,593.00 | 1,565.80 | -0.44% | 43,100 | 1.86 |
| Sep 10, 2026 | 1,599.00 | 1,604.00 | 1,588.00 | 1,600.00 | 1,572.68 | -0.44% | 27,100 | 1.18 |
| Sep 09, 2026 | 1,610.00 | 1,622.00 | 1,603.00 | 1,607.00 | 1,579.56 | -0.19% | 15,400 | 0.67 |
| Sep 08, 2026 | 1,638.00 | 1,646.00 | 1,606.00 | 1,610.00 | 1,582.51 | -2.42% | 22,300 | 0.97 |
| Sep 07, 2026 | 1,661.00 | 1,670.00 | 1,646.00 | 1,650.00 | 1,621.82 | -0.66% | 20,800 | 0.90 |
| Sep 04, 2026 | 1,660.00 | 1,663.00 | 1,624.00 | 1,661.00 | 1,632.64 | -0.48% | 101,800 | 4.70 |
| Sep 03, 2026 | 1,680.00 | 1,685.00 | 1,650.00 | 1,669.00 | 1,640.50 | -0.65% | 31,700 | 1.47 |
| Sep 02, 2026 | 1,688.00 | 1,697.00 | 1,675.00 | 1,680.00 | 1,651.31 | -1.12% | 22,500 | 1.05 |
| Sep 01, 2026 | 1,695.00 | 1,714.00 | 1,688.00 | 1,699.00 | 1,669.99 | -0.18% | 22,100 | 1.04 |
| Aug 31, 2026 | 1,696.00 | 1,713.00 | 1,695.00 | 1,702.00 | 1,672.94 | -0.53% | 12,000 | 0.56 |
| Aug 28, 2026 | 1,699.00 | 1,716.00 | 1,696.00 | 1,711.00 | 1,681.78 | +0.41% | 24,700 | 1.13 |
| Aug 27, 2026 | 1,705.00 | 1,714.00 | 1,694.00 | 1,704.00 | 1,674.90 | -0.06% | 22,200 | 1.01 |
| Aug 26, 2026 | 1,685.00 | 1,705.00 | 1,682.00 | 1,705.00 | 1,675.89 | +1.67% | 25,600 | 1.17 |
| Aug 25, 2026 | 1,688.00 | 1,688.00 | 1,671.00 | 1,677.00 | 1,648.36 | -0.36% | 14,400 | 0.65 |
| Aug 24, 2026 | 1,664.00 | 1,694.00 | 1,664.00 | 1,683.00 | 1,654.26 | +0.54% | 18,000 | 0.82 |
