Skip to main content
logo
Maruchiyo Yamaokaya Corporation (TYO:3399)
Japan flag Japan · Delayed Price · Currency is JPY
3,230.00
+35.00 (1.10%)
At close: Jan 23, 2026

Maruchiyo Yamaokaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,180.003,255.003,180.003,230.003,230.001.10%182,700
Jan 22, 20263,115.003,220.003,115.003,195.003,195.002.57%194,800
Jan 21, 20263,070.003,115.003,055.003,115.003,115.000.97%112,400
Jan 20, 20263,100.003,105.003,065.003,085.003,085.00-0.80%99,400
Jan 19, 20263,105.003,160.003,100.003,110.003,110.00-0.48%129,800
Jan 16, 20263,165.003,165.003,070.003,125.003,125.00-0.16%148,800
Jan 15, 20263,085.003,140.003,085.003,130.003,130.001.62%86,400
Jan 14, 20263,110.003,115.003,080.003,080.003,080.000.49%79,700
Jan 13, 20263,245.003,245.003,065.003,065.003,065.00-5.26%352,600
Jan 9, 20263,190.003,235.003,160.003,235.003,235.002.05%120,500
Jan 8, 20263,195.003,210.003,155.003,170.003,170.00-0.94%104,600
Jan 7, 20263,250.003,250.003,155.003,200.003,200.00-1.54%143,600
Jan 6, 20263,145.003,250.003,140.003,250.003,250.004.00%229,600
Jan 5, 20263,085.003,140.003,055.003,125.003,125.002.29%132,400
Dec 30, 20253,040.003,105.003,025.003,055.003,055.000.49%149,400
Dec 29, 20252,957.003,065.002,957.003,040.003,040.002.84%153,700
Dec 26, 20253,010.003,030.002,956.002,956.002,956.00-1.30%166,800
Dec 25, 20252,989.003,005.002,965.002,995.002,995.000.81%142,900
Dec 24, 20252,945.002,980.002,896.002,971.002,971.001.05%162,700
Dec 23, 20252,990.003,010.002,940.002,940.002,940.00-1.08%123,100
Dec 22, 20253,020.003,065.002,940.002,972.002,972.00-1.26%221,700
Dec 19, 20252,989.003,025.002,972.003,010.003,010.001.31%139,700
Dec 18, 20252,989.003,035.002,960.002,971.002,971.00-0.30%141,400
Dec 17, 20253,075.003,075.002,956.002,980.002,980.00-3.56%271,000
Dec 16, 20253,190.003,200.003,040.003,090.003,090.00-3.59%368,300
Dec 15, 20253,085.003,245.003,045.003,205.003,205.009.84%688,000
Dec 12, 20252,880.002,918.002,842.002,918.002,918.002.75%202,800
Dec 11, 20252,940.002,940.002,810.002,840.002,840.00-2.64%197,200
Dec 10, 20252,830.002,942.002,830.002,917.002,917.004.07%190,600
Dec 9, 20252,857.002,886.002,801.002,803.002,803.00-1.30%95,400
Dec 8, 20252,791.002,848.002,789.002,840.002,840.001.79%90,200
Dec 5, 20252,800.002,824.002,770.002,790.002,790.000.36%81,000
Dec 4, 20252,814.002,817.002,764.002,780.002,780.00-0.71%94,200
Dec 3, 20252,847.002,850.002,750.002,800.002,800.00-1.20%194,700
Dec 2, 20252,902.002,915.002,833.002,834.002,834.00-2.31%145,500
Dec 1, 20252,906.003,000.002,887.002,901.002,901.001.19%240,300
Nov 28, 20252,902.002,916.002,854.002,867.002,867.000.53%81,500
Nov 27, 20252,835.002,873.002,828.002,852.002,852.000.74%74,200
Nov 26, 20252,850.002,853.002,811.002,831.002,831.00-0.32%88,300
Nov 25, 20252,897.002,901.002,816.002,840.002,840.00-1.80%117,500
Nov 21, 20252,731.002,900.002,727.002,892.002,892.005.55%204,900
Nov 20, 20252,812.002,812.002,732.002,740.002,740.00-1.15%143,600
Nov 19, 20252,824.002,851.002,771.002,772.002,772.00-2.74%173,000
Nov 18, 20252,890.002,911.002,770.002,850.002,850.00-0.52%268,900
Nov 17, 20252,967.002,967.002,791.002,865.002,865.00-3.44%273,100
Nov 14, 20252,998.003,025.002,939.002,967.002,967.00-192,700
Nov 13, 20252,985.003,025.002,965.002,967.002,967.00-1.43%235,100
Nov 12, 20252,872.003,040.002,845.003,010.003,010.006.89%467,200
Nov 11, 20252,965.002,991.002,816.002,816.002,816.00-5.03%451,900
Nov 10, 20252,750.002,965.002,718.002,965.002,965.008.25%470,500