Want to see JP:7821 full AI Analyst Report?
Maeda Kosen Co., Ltd. (7821) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,084.00 | 2,119.00 | 2,076.00 | 2,114.00 | 2,114.00 | +2.13% | 182,700 | 1.45 |
| Oct 29, 2026 | 2,054.00 | 2,070.00 | 2,019.00 | 2,070.00 | 2,070.00 | +0.88% | 205,800 | 1.63 |
| Oct 28, 2026 | 2,063.00 | 2,067.00 | 2,035.00 | 2,052.00 | 2,052.00 | -0.44% | 166,700 | 1.31 |
| Oct 27, 2026 | 2,060.00 | 2,066.00 | 2,041.00 | 2,061.00 | 2,061.00 | +0.05% | 93,300 | 0.71 |
| Oct 26, 2026 | 2,050.00 | 2,073.00 | 2,042.00 | 2,060.00 | 2,060.00 | +0.29% | 80,100 | 0.60 |
| Oct 23, 2026 | 2,064.00 | 2,071.00 | 2,028.00 | 2,054.00 | 2,054.00 | +0.49% | 75,900 | 0.56 |
| Oct 22, 2026 | 2,040.00 | 2,054.00 | 2,034.00 | 2,044.00 | 2,044.00 | +0.54% | 84,000 | 0.62 |
| Oct 21, 2026 | 2,033.00 | 2,033.00 | 1,996.00 | 2,033.00 | 2,033.00 | +0.30% | 131,300 | 0.98 |
| Oct 20, 2026 | 2,026.00 | 2,027.00 | 2,002.00 | 2,027.00 | 2,027.00 | +0.65% | 93,800 | 0.70 |
| Oct 19, 2026 | 2,012.00 | 2,031.00 | 2,010.00 | 2,014.00 | 2,014.00 | +0.10% | 93,200 | 0.69 |
| Oct 16, 2026 | 2,000.00 | 2,017.00 | 1,999.00 | 2,012.00 | 2,012.00 | +1.41% | 134,900 | 1.01 |
| Oct 15, 2026 | 1,980.00 | 1,995.00 | 1,959.00 | 1,984.00 | 1,984.00 | +0.35% | 114,700 | 0.87 |
| Oct 14, 2026 | 1,990.00 | 1,995.00 | 1,971.00 | 1,977.00 | 1,977.00 | -0.60% | 79,000 | 0.59 |
| Oct 13, 2026 | 1,975.00 | 1,995.00 | 1,960.00 | 1,989.00 | 1,989.00 | +1.48% | 86,500 | 0.65 |
| Oct 12, 2026 | 1,960.00 | 1,973.00 | 1,954.00 | 1,960.00 | 1,960.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,970.00 | 1,973.00 | 1,954.00 | 1,960.00 | 1,960.00 | +0.36% | 145,800 | 1.08 |
| Oct 08, 2026 | 1,965.00 | 1,965.00 | 1,938.00 | 1,953.00 | 1,953.00 | -0.71% | 117,600 | 0.87 |
| Oct 07, 2026 | 1,947.00 | 1,967.00 | 1,943.00 | 1,967.00 | 1,967.00 | +0.82% | 121,600 | 0.90 |
| Oct 06, 2026 | 1,929.00 | 1,951.00 | 1,927.00 | 1,951.00 | 1,951.00 | +1.04% | 171,800 | 1.27 |
| Oct 05, 2026 | 1,945.00 | 1,950.00 | 1,920.00 | 1,931.00 | 1,931.00 | -0.46% | 158,200 | 1.17 |
| Oct 02, 2026 | 1,948.00 | 1,959.00 | 1,927.00 | 1,940.00 | 1,940.00 | -0.61% | 208,200 | 1.55 |
| Oct 01, 2026 | 1,934.00 | 1,953.00 | 1,925.00 | 1,952.00 | 1,952.00 | +0.00% | 184,300 | 1.37 |
| Sep 30, 2026 | 1,911.00 | 1,953.00 | 1,893.00 | 1,952.00 | 1,952.00 | +1.72% | 239,600 | 1.80 |
| Sep 29, 2026 | 1,939.00 | 1,946.00 | 1,908.00 | 1,919.00 | 1,919.00 | -1.39% | 151,200 | 1.14 |
| Sep 28, 2026 | 1,980.00 | 1,985.00 | 1,930.00 | 1,946.00 | 1,946.00 | -1.87% | 187,000 | 1.41 |
| Sep 25, 2026 | 1,984.00 | 1,990.00 | 1,966.00 | 1,983.00 | 1,983.00 | +0.20% | 170,100 | 1.28 |
| Sep 24, 2026 | 1,995.00 | 2,003.00 | 1,965.00 | 1,979.00 | 1,979.00 | -0.60% | 141,200 | 1.07 |
| Sep 23, 2026 | 1,996.00 | 1,997.00 | 1,975.00 | 1,991.00 | 1,991.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,996.00 | 1,997.00 | 1,975.00 | 1,991.00 | 1,991.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,996.00 | 1,997.00 | 1,975.00 | 1,991.00 | 1,991.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,996.00 | 1,997.00 | 1,975.00 | 1,991.00 | 1,991.00 | -0.30% | 100,600 | 0.72 |
| Sep 17, 2026 | 1,980.00 | 1,997.00 | 1,966.00 | 1,997.00 | 1,997.00 | +0.86% | 97,100 | 0.69 |
| Sep 16, 2026 | 1,970.00 | 2,005.00 | 1,965.00 | 1,980.00 | 1,980.00 | +1.54% | 117,400 | 0.83 |
| Sep 15, 2026 | 1,920.00 | 1,953.00 | 1,918.00 | 1,950.00 | 1,950.00 | +1.30% | 127,500 | 0.90 |
| Sep 14, 2026 | 1,922.00 | 1,940.00 | 1,908.00 | 1,925.00 | 1,925.00 | +0.52% | 78,100 | 0.55 |
| Sep 11, 2026 | 1,900.00 | 1,923.00 | 1,900.00 | 1,915.00 | 1,915.00 | -1.19% | 97,200 | 0.69 |
| Sep 10, 2026 | 1,923.00 | 1,961.00 | 1,917.00 | 1,938.00 | 1,938.00 | +0.21% | 87,900 | 0.62 |
| Sep 09, 2026 | 1,944.00 | 1,959.00 | 1,934.00 | 1,934.00 | 1,934.00 | -0.97% | 78,000 | 0.55 |
| Sep 08, 2026 | 1,933.00 | 1,965.00 | 1,927.00 | 1,953.00 | 1,953.00 | +0.10% | 83,000 | 0.58 |
| Sep 07, 2026 | 1,980.00 | 1,996.00 | 1,949.00 | 1,951.00 | 1,951.00 | -2.21% | 84,500 | 0.59 |
| Sep 04, 2026 | 1,983.00 | 2,007.00 | 1,981.00 | 1,995.00 | 1,995.00 | -0.30% | 110,200 | 0.76 |
| Sep 03, 2026 | 1,981.00 | 2,004.00 | 1,965.00 | 2,001.00 | 2,001.00 | +0.70% | 91,400 | 0.63 |
| Sep 02, 2026 | 2,010.00 | 2,021.00 | 1,980.00 | 1,987.00 | 1,987.00 | -2.41% | 140,600 | 0.97 |
| Sep 01, 2026 | 2,042.00 | 2,062.00 | 2,027.00 | 2,036.00 | 2,036.00 | -1.36% | 140,200 | 0.96 |
| Aug 31, 2026 | 2,099.00 | 2,100.00 | 2,063.00 | 2,064.00 | 2,064.00 | +0.44% | 183,700 | 1.27 |
| Aug 28, 2026 | 2,046.00 | 2,056.00 | 2,030.00 | 2,055.00 | 2,055.00 | +0.39% | 98,700 | 0.67 |
| Aug 27, 2026 | 2,039.00 | 2,068.00 | 2,039.00 | 2,047.00 | 2,047.00 | -0.29% | 83,900 | 0.57 |
| Aug 26, 2026 | 2,030.00 | 2,065.00 | 2,030.00 | 2,053.00 | 2,053.00 | +1.63% | 82,000 | 0.54 |
| Aug 25, 2026 | 2,024.00 | 2,048.00 | 2,010.00 | 2,020.00 | 2,020.00 | -0.49% | 173,800 | 1.15 |
| Aug 24, 2026 | 2,050.00 | 2,057.00 | 2,024.00 | 2,030.00 | 2,030.00 | -0.10% | 75,700 | 0.50 |
