Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Maxell, Ltd. (6810.T)

Compare
1,874.00
-37.00
(-1.94%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20251,919.001,922.001,874.001,874.001,874.00160,700
Mar 3, 20251,914.001,919.001,882.001,911.001,911.00131,700
Feb 28, 20251,862.001,882.001,853.001,876.001,876.00167,200
Feb 27, 20251,867.001,909.001,858.001,881.001,881.00277,800
Feb 26, 20251,865.001,872.001,824.001,853.001,853.00249,200
Feb 25, 20251,850.001,882.001,844.001,878.001,878.00111,600
Feb 21, 20251,860.001,869.001,852.001,865.001,865.0077,800
Feb 20, 20251,899.001,900.001,853.001,879.001,879.00131,700
Feb 19, 20251,921.001,928.001,905.001,910.001,910.0099,600
Feb 18, 20251,943.001,945.001,913.001,925.001,925.00179,600
Feb 17, 20251,905.001,912.001,898.001,898.001,898.00121,000
Feb 14, 20251,935.001,959.001,909.001,909.001,909.00117,200
Feb 13, 20251,927.001,959.001,914.001,918.001,918.00165,000
Feb 12, 20251,891.001,897.001,853.001,871.001,871.00106,600
Feb 10, 20251,864.001,900.001,845.001,890.001,890.00121,300
Feb 7, 20251,966.001,969.001,919.001,922.001,922.00120,300
Feb 6, 20251,970.001,971.001,946.001,952.001,952.00116,200
Feb 5, 20251,956.001,965.001,929.001,950.001,950.00145,700
Feb 4, 20251,960.001,972.001,944.001,960.001,960.00194,800
Feb 3, 20252,030.002,033.001,920.001,937.001,937.00418,400
Jan 31, 20252,010.002,012.001,990.002,003.002,003.00174,500
Jan 30, 20252,028.002,033.002,001.002,031.002,031.00190,600
Jan 29, 20252,012.002,033.002,010.002,027.002,027.00121,500
Jan 28, 20252,000.002,016.001,986.002,012.002,012.00106,000
Jan 27, 20252,005.002,027.002,001.002,019.002,019.00164,400
Jan 24, 20251,995.002,005.001,985.002,004.002,004.00276,300
Jan 23, 20252,020.002,035.001,999.002,009.002,009.00139,600
Jan 22, 20251,984.002,028.001,966.002,006.002,006.00366,400
Jan 21, 20251,980.001,984.001,958.001,959.001,959.00131,200
Jan 20, 20251,950.001,971.001,938.001,946.001,946.00179,700
Jan 17, 20251,881.001,938.001,880.001,930.001,930.00222,300
Jan 16, 20251,910.001,924.001,878.001,897.001,897.00184,100
Jan 15, 20251,922.001,939.001,912.001,922.001,922.00193,900
Jan 14, 20251,930.001,946.001,880.001,911.001,911.00201,900
Jan 10, 20251,912.001,950.001,912.001,939.001,939.00168,200
Jan 9, 20251,948.001,961.001,927.001,952.001,952.00213,200
Jan 8, 20251,930.001,999.001,930.001,958.001,958.00356,200
Jan 7, 20251,860.001,909.001,860.001,900.001,900.00184,200
Jan 6, 20251,890.001,890.001,830.001,832.001,832.00151,900
Dec 30, 20241,842.001,884.001,840.001,872.001,872.00142,300
Dec 27, 20241,797.001,848.001,795.001,848.001,848.00259,900
Dec 26, 20241,770.001,797.001,770.001,797.001,797.00110,000
Dec 25, 20241,783.001,784.001,761.001,779.001,779.0073,300
Dec 24, 20241,760.001,783.001,754.001,783.001,783.00104,500
Dec 23, 20241,740.001,757.001,725.001,757.001,757.0084,000
Dec 20, 20241,740.001,769.001,723.001,741.001,741.00134,400
Dec 19, 20241,703.001,744.001,701.001,733.001,733.0084,500
Dec 18, 20241,731.001,731.001,710.001,721.001,721.0072,700
Dec 17, 20241,728.001,747.001,719.001,723.001,723.0082,000
Dec 16, 20241,720.001,726.001,712.001,720.001,720.0051,000
Dec 13, 20241,709.001,729.001,707.001,725.001,725.0071,400
Dec 12, 20241,725.001,735.001,715.001,728.001,728.0086,800
Dec 11, 20241,722.001,726.001,707.001,721.001,721.0082,700
Dec 10, 20241,725.001,727.001,696.001,708.001,708.0079,200
Dec 9, 20241,725.001,727.001,708.001,711.001,711.00107,400
Dec 6, 20241,723.001,732.001,706.001,718.001,718.0099,600
Dec 5, 20241,702.001,725.001,689.001,725.001,725.00106,000
Dec 4, 20241,720.001,729.001,683.001,687.001,687.00109,300
Dec 3, 20241,738.001,757.001,718.001,718.001,718.00154,200
Dec 2, 20241,724.001,743.001,719.001,728.001,728.00104,900
Nov 29, 20241,695.001,719.001,689.001,710.001,710.00130,100
Nov 28, 20241,662.001,690.001,656.001,677.001,677.0091,900
Nov 27, 20241,674.001,674.001,646.001,659.001,659.0090,600
Nov 26, 20241,671.001,685.001,654.001,682.001,682.0076,500
Nov 25, 20241,685.001,688.001,668.001,683.001,683.00170,300
Nov 22, 20241,697.001,699.001,660.001,667.001,667.00121,000
Nov 21, 20241,685.001,688.001,656.001,673.001,673.00149,500
Nov 20, 20241,723.001,735.001,691.001,700.001,700.00115,200
Nov 19, 20241,719.001,749.001,709.001,730.001,730.0098,000
Nov 18, 20241,700.001,725.001,687.001,717.001,717.00127,400
Nov 15, 20241,744.001,749.001,705.001,705.001,705.0084,200
Nov 14, 20241,725.001,754.001,721.001,737.001,737.00125,300
Nov 13, 20241,750.001,750.001,706.001,717.001,717.0092,000
Nov 12, 20241,761.001,785.001,751.001,754.001,754.00108,600
Nov 11, 20241,790.001,805.001,771.001,771.001,771.0082,200
Nov 8, 20241,855.001,869.001,803.001,806.001,806.00127,600
Nov 7, 20241,805.001,853.001,800.001,834.001,834.00201,200
Nov 6, 20241,795.001,838.001,790.001,812.001,812.00269,100
Nov 5, 20241,710.001,852.001,699.001,802.001,802.00632,700
Nov 1, 20241,718.001,733.001,688.001,704.001,704.00316,000
Oct 31, 20241,866.001,889.001,853.001,878.001,878.00164,900
Oct 30, 20241,858.001,878.001,857.001,870.001,870.00485,100
Oct 29, 20241,855.001,858.001,840.001,848.001,848.0084,500
Oct 28, 20241,836.001,865.001,831.001,847.001,847.00106,900
Oct 25, 20241,844.001,853.001,808.001,819.001,819.0098,300
Oct 24, 20241,841.001,853.001,832.001,842.001,842.0091,300
Oct 23, 20241,842.001,858.001,835.001,855.001,855.0084,500
Oct 22, 20241,880.001,884.001,836.001,838.001,838.00126,200
Oct 21, 20241,880.001,900.001,879.001,884.001,884.0063,800
Oct 18, 20241,896.001,900.001,879.001,894.001,894.0079,600
Oct 17, 20241,922.001,922.001,881.001,881.001,881.00146,800
Oct 16, 20241,926.001,936.001,907.001,931.001,931.00109,000
Oct 15, 20241,945.001,950.001,930.001,941.001,941.00215,000
Oct 11, 20241,925.001,945.001,922.001,934.001,934.0093,000
Oct 10, 20241,945.001,947.001,912.001,925.001,925.00130,600
Oct 9, 20241,905.001,945.001,902.001,945.001,945.00164,800
Oct 8, 20241,921.001,935.001,904.001,909.001,909.00166,500
Oct 7, 20241,904.001,941.001,890.001,928.001,928.00223,000
Oct 4, 20241,868.001,876.001,840.001,876.001,876.00151,300
Oct 3, 20241,863.001,873.001,846.001,852.001,852.00170,500
Oct 2, 20241,820.001,863.001,816.001,825.001,825.00142,700
Oct 1, 20241,825.001,851.001,817.001,831.001,831.00153,400
Sep 30, 20241,814.001,855.001,810.001,839.001,839.00144,300
Sep 27, 2024 25.00 Dividend
Sep 27, 20241,850.001,897.001,846.001,894.001,894.00223,500
Sep 26, 20241,820.001,870.001,817.001,860.001,835.00272,600
Sep 25, 20241,775.001,810.001,772.001,794.001,769.89139,600
Sep 24, 20241,800.001,800.001,777.001,778.001,754.10111,500
Sep 20, 20241,761.001,798.001,754.001,772.001,748.18365,900
Sep 19, 20241,769.001,773.001,740.001,761.001,737.3396,000
Sep 18, 20241,752.001,766.001,722.001,734.001,710.69227,000
Sep 17, 20241,753.001,760.001,722.001,744.001,720.56125,400
Sep 13, 20241,754.001,768.001,735.001,736.001,712.67171,300
Sep 12, 20241,800.001,807.001,761.001,768.001,744.24188,700
Sep 11, 20241,791.001,791.001,732.001,742.001,718.59203,100
Sep 10, 20241,869.001,875.001,801.001,801.001,776.79185,700
Sep 9, 20241,802.001,862.001,793.001,862.001,836.97240,100
Sep 6, 20241,873.001,873.001,820.001,821.001,796.52403,000
Sep 5, 20241,851.001,914.001,843.001,873.001,847.83428,900
Sep 4, 20241,871.001,913.001,865.001,890.001,864.60458,100
Sep 3, 20241,850.001,947.001,849.001,942.001,915.90531,700
Sep 2, 20241,817.001,846.001,801.001,837.001,812.31368,200
Aug 30, 20241,806.001,849.001,801.001,817.001,792.58440,400
Aug 29, 20241,740.001,803.001,727.001,792.001,767.91546,900
Aug 28, 20241,667.001,725.001,655.001,722.001,698.85422,700
Aug 27, 20241,640.001,673.001,625.001,670.001,647.55221,700
Aug 26, 20241,610.001,640.001,601.001,640.001,617.96242,800
Aug 23, 20241,585.001,608.001,583.001,601.001,579.48103,200
Aug 22, 20241,579.001,589.001,568.001,585.001,563.7070,500
Aug 21, 20241,567.001,580.001,558.001,571.001,549.8862,400
Aug 20, 20241,569.001,579.001,558.001,574.001,552.84124,000
Aug 19, 20241,571.001,591.001,560.001,568.001,546.92103,200
Aug 16, 20241,575.001,590.001,553.001,578.001,556.79122,600
Aug 15, 20241,549.001,563.001,537.001,542.001,521.2777,900
Aug 14, 20241,541.001,553.001,526.001,549.001,528.18156,600
Aug 13, 20241,510.001,549.001,510.001,538.001,517.33163,200
Aug 9, 20241,520.001,529.001,469.001,494.001,473.92195,300
Aug 8, 20241,480.001,511.001,470.001,486.001,466.03117,300
Aug 7, 20241,464.001,530.001,450.001,481.001,461.09162,600
Aug 6, 20241,469.001,534.001,454.001,504.001,483.78226,000
Aug 5, 20241,505.001,525.001,380.001,381.001,362.44346,500
Aug 2, 20241,615.001,626.001,569.001,581.001,559.75276,500
Aug 1, 20241,743.001,743.001,642.001,654.001,631.77250,700
Jul 31, 20241,711.001,745.001,710.001,733.001,709.71182,300
Jul 30, 20241,748.001,748.001,715.001,736.001,712.67122,000
Jul 29, 20241,739.001,756.001,728.001,728.001,704.77132,600
Jul 26, 20241,723.001,730.001,703.001,725.001,701.81148,500
Jul 25, 20241,746.001,746.001,704.001,706.001,683.07209,900
Jul 24, 20241,778.001,795.001,757.001,762.001,738.32174,200
Jul 23, 20241,801.001,811.001,776.001,785.001,761.01138,900
Jul 22, 20241,821.001,831.001,792.001,801.001,776.79213,700
Jul 19, 20241,825.001,842.001,803.001,812.001,787.65137,200
Jul 18, 20241,825.001,850.001,820.001,825.001,800.47130,000
Jul 17, 20241,879.001,879.001,832.001,838.001,813.30162,300
Jul 16, 20241,849.001,890.001,849.001,870.001,844.87190,300
Jul 12, 20241,881.001,900.001,840.001,848.001,823.16265,500
Jul 11, 20241,861.001,888.001,861.001,881.001,855.72294,400
Jul 10, 20241,839.001,861.001,834.001,853.001,828.09268,300
Jul 9, 20241,823.001,851.001,823.001,837.001,812.31246,900
Jul 8, 20241,817.001,846.001,815.001,823.001,798.50197,500
Jul 5, 20241,833.001,835.001,815.001,815.001,790.60175,900
Jul 4, 20241,831.001,850.001,825.001,839.001,814.28202,700
Jul 3, 20241,840.001,844.001,823.001,831.001,806.39220,500
Jul 2, 20241,836.001,871.001,836.001,845.001,820.20411,200
Jul 1, 20241,809.001,837.001,799.001,835.001,810.34260,700
Jun 28, 20241,827.001,827.001,779.001,784.001,760.02326,600
Jun 27, 20241,796.001,814.001,793.001,814.001,789.62210,000
Jun 26, 20241,805.001,830.001,793.001,801.001,776.79342,300
Jun 25, 20241,823.001,843.001,819.001,823.001,798.50207,200
Jun 24, 20241,817.001,819.001,800.001,816.001,791.59225,500
Jun 21, 20241,837.001,860.001,803.001,806.001,781.73456,100
Jun 20, 20241,823.001,843.001,812.001,834.001,809.35207,800
Jun 19, 20241,848.001,859.001,818.001,834.001,809.35295,400
Jun 18, 20241,859.001,887.001,842.001,848.001,823.16337,600
Jun 17, 20241,865.001,879.001,851.001,859.001,834.01326,100
Jun 14, 20241,823.001,884.001,810.001,871.001,845.85578,200
Jun 13, 20241,810.001,820.001,797.001,809.001,784.69488,200
Jun 12, 20241,844.001,844.001,806.001,806.001,781.73354,700
Jun 11, 20241,840.001,857.001,828.001,846.001,821.19340,100
Jun 10, 20241,841.001,853.001,820.001,837.001,812.31365,300
Jun 7, 20241,802.001,837.001,797.001,833.001,808.36468,900
Jun 6, 20241,818.001,836.001,768.001,802.001,777.781,070,200
Jun 5, 20241,701.001,860.001,690.001,818.001,793.561,389,000
Jun 4, 20241,725.001,752.001,722.001,730.001,706.75375,600
Jun 3, 20241,704.001,765.001,700.001,754.001,730.42545,100
May 31, 20241,692.001,719.001,673.001,673.001,650.51830,100
May 30, 20241,604.001,638.001,601.001,635.001,613.02244,400
May 29, 20241,647.001,657.001,627.001,628.001,606.12237,700
May 28, 20241,645.001,674.001,644.001,659.001,636.70231,800
May 27, 20241,619.001,645.001,619.001,645.001,622.89295,400
May 24, 20241,576.001,615.001,576.001,612.001,590.33247,100
May 23, 20241,577.001,602.001,569.001,589.001,567.64233,500
May 22, 20241,551.001,583.001,551.001,566.001,544.95197,300
May 21, 20241,545.001,567.001,545.001,554.001,533.11204,200
May 20, 20241,557.001,575.001,539.001,544.001,523.25237,900
May 17, 20241,535.001,564.001,528.001,560.001,539.03191,000
May 16, 20241,570.001,570.001,536.001,540.001,519.30169,300
May 15, 20241,548.001,569.001,547.001,566.001,544.95185,800
May 14, 20241,535.001,545.001,530.001,544.001,523.25123,800
May 13, 20241,537.001,545.001,523.001,535.001,514.37205,300
May 10, 20241,565.001,567.001,547.001,552.001,531.14241,200
May 9, 20241,540.001,544.001,517.001,536.001,515.35181,100
May 8, 20241,540.001,540.001,521.001,528.001,507.46186,900
May 7, 20241,557.001,560.001,534.001,535.001,514.37223,300
May 2, 20241,550.001,563.001,549.001,558.001,537.06129,900
May 1, 20241,555.001,555.001,534.001,549.001,528.18258,700
Apr 30, 20241,525.001,562.001,516.001,562.001,541.01531,800
Apr 26, 20241,498.001,513.001,483.001,508.001,487.73233,100
Apr 25, 20241,519.001,519.001,499.001,504.001,483.78170,700
Apr 24, 20241,502.001,518.001,498.001,518.001,497.60232,100
Apr 23, 20241,503.001,505.001,479.001,492.001,471.95254,000
Apr 22, 20241,502.001,512.001,494.001,501.001,480.83206,300
Apr 19, 20241,530.001,532.001,488.001,501.001,480.83202,000
Apr 18, 20241,507.001,553.001,502.001,552.001,531.14227,400
Apr 17, 20241,530.001,535.001,504.001,512.001,491.68148,300
Apr 16, 20241,548.001,548.001,500.001,516.001,495.62312,300
Apr 15, 20241,530.001,556.001,524.001,555.001,534.10142,200
Apr 12, 20241,540.001,551.001,531.001,532.001,511.41191,100
Apr 11, 20241,537.001,540.001,523.001,530.001,509.44146,800
Apr 10, 20241,552.001,559.001,549.001,558.001,537.0686,300
Apr 9, 20241,557.001,557.001,544.001,553.001,532.13114,400
Apr 8, 20241,560.001,565.001,540.001,549.001,528.18163,100
Apr 5, 20241,540.001,556.001,532.001,554.001,533.11145,800
Apr 4, 20241,556.001,563.001,545.001,547.001,526.21157,300
Apr 3, 20241,554.001,589.001,542.001,574.001,552.84192,200
Apr 2, 20241,562.001,562.001,541.001,544.001,523.25151,900
Apr 1, 20241,605.001,610.001,560.001,562.001,541.01157,500
Mar 29, 20241,585.001,594.001,578.001,587.001,565.6752,400
Mar 28, 2024 30.00 Dividend
Mar 28, 20241,572.001,593.001,568.001,582.001,560.74189,900
Mar 27, 20241,600.001,620.001,592.001,598.001,546.92273,300
Mar 26, 20241,567.001,590.001,567.001,582.001,531.44155,200
Mar 25, 20241,602.001,615.001,587.001,588.001,537.24221,500
Mar 22, 20241,629.001,629.001,607.001,625.001,573.06180,100
Mar 21, 20241,635.001,637.001,614.001,624.001,572.09265,100
Mar 19, 20241,570.001,637.001,570.001,637.001,584.68441,700
Mar 18, 20241,540.001,564.001,535.001,564.001,514.01279,000
Mar 15, 20241,516.001,529.001,516.001,525.001,476.26146,300
Mar 14, 20241,515.001,523.001,507.001,522.001,473.35194,200
Mar 13, 20241,549.001,549.001,511.001,514.001,465.61216,500
Mar 12, 20241,539.001,544.001,518.001,543.001,493.68146,400
Mar 11, 20241,565.001,565.001,528.001,543.001,493.68215,600
Mar 8, 20241,545.001,595.001,543.001,589.001,538.21247,300
Mar 7, 20241,596.001,600.001,557.001,564.001,514.01255,700
Mar 6, 20241,553.001,579.001,549.001,575.001,524.66133,500
Mar 5, 20241,568.001,570.001,554.001,560.001,510.14124,000
Mar 4, 20241,577.001,577.001,555.001,567.001,516.92215,800