Singapore markets open in 2 hours 31 minutes

Maxell, Ltd. (6810.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,369.00-35.00 (-2.49%)
At close: 03:15PM JST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20221,397.001,397.001,361.001,369.001,369.00224,400
01 Dec 20221,434.001,440.001,404.001,404.001,404.00287,200
30 Nov 20221,432.001,441.001,397.001,410.001,410.00257,800
29 Nov 20221,414.001,443.001,410.001,432.001,432.00249,000
28 Nov 20221,430.001,431.001,410.001,415.001,415.00177,400
25 Nov 20221,423.001,433.001,417.001,424.001,424.00135,800
24 Nov 20221,421.001,432.001,412.001,417.001,417.00172,700
22 Nov 20221,399.001,414.001,395.001,400.001,400.00159,300
21 Nov 20221,418.001,434.001,395.001,395.001,395.00182,100
18 Nov 20221,398.001,423.001,395.001,414.001,414.00301,200
17 Nov 20221,352.001,395.001,350.001,386.001,386.00315,400
16 Nov 20221,316.001,354.001,310.001,347.001,347.00233,500
15 Nov 20221,280.001,327.001,276.001,316.001,316.00175,100
14 Nov 20221,302.001,304.001,280.001,280.001,280.00160,700
11 Nov 20221,366.001,368.001,320.001,322.001,322.00208,800
10 Nov 20221,355.001,365.001,337.001,348.001,348.00233,000
09 Nov 20221,365.001,367.001,348.001,356.001,356.00144,600
08 Nov 20221,359.001,375.001,346.001,357.001,357.00269,500
07 Nov 20221,313.001,362.001,310.001,353.001,353.00313,700
04 Nov 20221,306.001,314.001,298.001,303.001,303.00272,500
02 Nov 20221,278.001,311.001,270.001,306.001,306.00348,800
01 Nov 20221,262.001,289.001,243.001,277.001,277.00409,600
31 Oct 20221,260.001,275.001,207.001,235.001,235.00862,000
28 Oct 20221,303.001,310.001,280.001,280.001,280.00602,700
27 Oct 20221,336.001,336.001,313.001,318.001,318.00234,600
26 Oct 20221,342.001,351.001,331.001,336.001,336.00219,500
25 Oct 20221,336.001,350.001,329.001,334.001,334.00205,300
24 Oct 20221,350.001,361.001,340.001,346.001,346.00237,000
21 Oct 20221,340.001,347.001,331.001,331.001,331.00150,500
20 Oct 20221,350.001,350.001,334.001,347.001,347.00184,300
19 Oct 20221,366.001,374.001,352.001,355.001,355.00204,200
18 Oct 20221,395.001,400.001,377.001,383.001,383.00154,900
17 Oct 20221,378.001,382.001,364.001,374.001,374.00153,400
14 Oct 20221,396.001,399.001,376.001,396.001,396.00175,600
13 Oct 20221,369.001,377.001,358.001,366.001,366.00162,000
12 Oct 20221,369.001,374.001,360.001,369.001,369.00174,000
11 Oct 20221,403.001,403.001,369.001,374.001,374.00224,900
07 Oct 20221,416.001,424.001,403.001,418.001,418.00237,200
06 Oct 20221,435.001,461.001,435.001,446.001,446.00159,800
05 Oct 20221,447.001,453.001,418.001,422.001,422.00207,100
04 Oct 20221,400.001,443.001,391.001,433.001,433.00269,500
03 Oct 20221,347.001,391.001,347.001,391.001,391.00166,800
30 Sept 20221,421.001,424.001,356.001,371.001,371.00175,300
29 Sept 20221,419.001,431.001,390.001,425.001,425.00200,900
29 Sept 202220 Dividend
28 Sept 20221,399.001,408.001,382.001,406.001,386.00200,100
27 Sept 20221,393.001,422.001,386.001,410.001,389.94210,600
26 Sept 20221,424.001,429.001,385.001,394.001,374.17199,200
22 Sept 20221,443.001,447.001,429.001,437.001,416.56164,600
21 Sept 20221,498.001,498.001,462.001,470.001,449.09165,100
20 Sept 20221,480.001,498.001,480.001,491.001,469.79188,500
16 Sept 20221,449.001,470.001,449.001,463.001,442.19190,400
15 Sept 20221,449.001,458.001,435.001,455.001,434.30131,600
14 Sept 20221,442.001,456.001,431.001,442.001,421.49170,700
13 Sept 20221,472.001,476.001,463.001,472.001,451.0679,000
12 Sept 20221,459.001,479.001,456.001,467.001,446.13101,300
09 Sept 20221,455.001,474.001,455.001,458.001,437.26118,600
08 Sept 20221,465.001,479.001,458.001,468.001,447.12199,600
07 Sept 20221,476.001,476.001,447.001,449.001,428.39152,000
06 Sept 20221,460.001,473.001,448.001,462.001,441.20198,500
05 Sept 20221,465.001,471.001,449.001,461.001,440.22182,700
02 Sept 20221,469.001,470.001,441.001,466.001,445.15165,900
01 Sept 20221,480.001,490.001,458.001,464.001,443.17208,900
31 Aug 20221,469.001,486.001,469.001,484.001,462.89208,400
30 Aug 20221,466.001,479.001,466.001,479.001,457.9690,800
29 Aug 20221,455.001,468.001,452.001,461.001,440.22118,700
26 Aug 20221,475.001,489.001,475.001,479.001,457.96132,000
25 Aug 20221,452.001,473.001,452.001,466.001,445.15102,000
24 Aug 20221,465.001,474.001,449.001,450.001,429.37171,700
23 Aug 20221,464.001,477.001,459.001,470.001,449.09163,900
22 Aug 20221,469.001,488.001,461.001,480.001,458.95169,700
19 Aug 20221,471.001,486.001,470.001,472.001,451.06128,100
18 Aug 20221,444.001,468.001,442.001,468.001,447.12119,800
17 Aug 20221,456.001,463.001,453.001,458.001,437.26116,400
16 Aug 20221,450.001,455.001,436.001,448.001,427.40123,100
15 Aug 20221,430.001,448.001,429.001,445.001,424.45114,400
12 Aug 20221,439.001,444.001,418.001,428.001,407.69132,700
10 Aug 20221,410.001,422.001,403.001,417.001,396.8490,200
09 Aug 20221,446.001,446.001,413.001,429.001,408.67230,300
08 Aug 20221,478.001,478.001,448.001,452.001,431.35165,100
05 Aug 20221,455.001,475.001,448.001,470.001,449.09188,100
04 Aug 20221,458.001,474.001,440.001,456.001,435.29219,900
03 Aug 20221,390.001,444.001,383.001,438.001,417.54255,100
02 Aug 20221,359.001,378.001,357.001,374.001,354.46385,200
01 Aug 20221,391.001,395.001,352.001,359.001,339.67392,300
29 Jul 20221,400.001,405.001,383.001,386.001,366.28331,500
28 Jul 20221,347.001,407.001,330.001,401.001,381.07947,800
27 Jul 20221,485.001,485.001,458.001,467.001,446.13368,800
26 Jul 20221,471.001,504.001,465.001,496.001,474.72329,600
25 Jul 20221,475.001,489.001,461.001,468.001,447.12251,100
22 Jul 20221,453.001,505.001,449.001,495.001,473.73716,600
21 Jul 20221,420.001,431.001,411.001,431.001,410.64328,300
20 Jul 20221,417.001,427.001,413.001,420.001,399.80220,200
19 Jul 20221,399.001,405.001,375.001,402.001,382.06196,200
15 Jul 20221,388.001,396.001,377.001,387.001,367.27276,100
14 Jul 20221,352.001,388.001,345.001,388.001,368.26391,300
13 Jul 20221,315.001,325.001,312.001,322.001,303.19111,600
12 Jul 20221,324.001,325.001,297.001,300.001,281.51188,600
11 Jul 20221,339.001,349.001,335.001,347.001,327.84142,200
08 Jul 20221,301.001,336.001,301.001,314.001,295.31214,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...