Singapore markets open in 4 hours 10 minutes

Maxell, Ltd. (6810.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,446.00+24.00 (+1.69%)
At close: 03:15PM JST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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
07 Jul 20221,299.001,314.001,269.001,295.001,276.58223,000
06 Jul 20221,325.001,328.001,293.001,296.001,277.56157,700
05 Jul 20221,342.001,349.001,333.001,335.001,316.01150,300
04 Jul 20221,338.001,343.001,319.001,339.001,319.95118,100
01 Jul 20221,335.001,341.001,311.001,323.001,304.18188,700
30 Jun 20221,336.001,340.001,317.001,325.001,306.15208,000
29 Jun 20221,347.001,349.001,333.001,345.001,325.87106,300
28 Jun 20221,342.001,350.001,330.001,348.001,328.83107,700
27 Jun 20221,343.001,356.001,326.001,342.001,322.91103,400
24 Jun 20221,329.001,331.001,307.001,327.001,308.12194,500
23 Jun 20221,326.001,349.001,323.001,339.001,319.95168,200
22 Jun 20221,345.001,347.001,323.001,323.001,304.18138,300
21 Jun 20221,320.001,352.001,320.001,344.001,324.88154,600
20 Jun 20221,341.001,347.001,303.001,317.001,298.27155,500
17 Jun 20221,326.001,352.001,321.001,332.001,313.05309,800
16 Jun 20221,337.001,359.001,332.001,347.001,327.84215,400
15 Jun 20221,327.001,332.001,313.001,313.001,294.32185,200
14 Jun 20221,290.001,339.001,286.001,337.001,317.98276,800
13 Jun 20221,296.001,312.001,291.001,304.001,285.45185,700
10 Jun 20221,339.001,348.001,317.001,323.001,304.18315,300
09 Jun 20221,389.001,389.001,354.001,354.001,334.74265,000
08 Jun 20221,380.001,409.001,364.001,393.001,373.18603,400
07 Jun 20221,305.001,319.001,303.001,309.001,290.38146,300
06 Jun 20221,310.001,315.001,290.001,307.001,288.41147,500
03 Jun 20221,286.001,323.001,286.001,318.001,299.25279,300
02 Jun 20221,269.001,284.001,261.001,278.001,259.82254,300
01 Jun 20221,263.001,269.001,250.001,264.001,246.02150,300
31 May 20221,243.001,272.001,233.001,260.001,242.08332,600
30 May 20221,216.001,245.001,215.001,234.001,216.45295,900
27 May 20221,212.001,214.001,200.001,202.001,184.90100,600
26 May 20221,199.001,214.001,199.001,199.001,181.9489,700
25 May 20221,201.001,206.001,187.001,192.001,175.04153,700
24 May 20221,231.001,232.001,207.001,207.001,189.83137,600
23 May 20221,229.001,239.001,220.001,233.001,215.4697,800
20 May 20221,216.001,226.001,205.001,220.001,202.65144,100
19 May 20221,171.001,227.001,170.001,227.001,209.55260,200
18 May 20221,240.001,245.001,211.001,216.001,198.70197,400
17 May 20221,210.001,246.001,206.001,224.001,206.59225,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...