Skip to main content
logo
Maruchiyo Yamaokaya Corporation (TYO:3399)
Japan flag Japan · Delayed Price · Currency is JPY
3,060.00
+135.00 (4.62%)
May 26, 2026, 3:30 PM JST

Maruchiyo Yamaokaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,962.002,973.002,912.002,925.002,925.00-1.08%71,600
May 22, 20262,987.002,987.002,944.002,957.002,957.00-0.97%108,500
May 21, 20263,025.003,065.002,986.002,986.002,986.00-0.80%81,300
May 20, 20263,120.003,120.002,951.003,010.003,010.00-2.90%195,000
May 19, 20263,080.003,160.003,050.003,100.003,100.001.64%93,100
May 18, 20263,100.003,110.003,020.003,050.003,050.00-0.81%174,100
May 15, 20263,055.003,090.003,035.003,075.003,075.000.65%119,900
May 14, 20263,060.003,075.003,010.003,055.003,055.000.66%91,800
May 13, 20262,993.003,060.002,986.003,035.003,035.003.06%97,100
May 12, 20262,950.002,993.002,928.002,945.002,945.00-0.57%169,800
May 11, 20262,980.002,980.002,900.002,962.002,962.00-1.27%159,900
May 8, 20262,977.003,030.002,952.003,000.003,000.001.69%109,200
May 7, 20263,010.003,045.002,950.002,950.002,950.00-2.64%207,600
May 1, 20263,070.003,070.003,000.003,030.003,030.00-1.30%84,300
Apr 30, 20263,150.003,150.003,065.003,070.003,070.00-2.07%76,300
Apr 28, 20263,055.003,150.003,050.003,135.003,135.002.79%88,900
Apr 27, 20263,100.003,115.003,050.003,050.003,050.00-1.61%69,800
Apr 24, 20263,095.003,125.003,075.003,100.003,100.000.16%67,500
Apr 23, 20263,100.003,125.003,065.003,095.003,095.00-0.80%79,500
Apr 22, 20263,230.003,270.003,105.003,120.003,120.00-3.11%141,800
Apr 21, 20263,240.003,240.003,190.003,220.003,220.000.31%104,800
Apr 20, 20263,175.003,220.003,165.003,210.003,210.002.07%100,100
Apr 17, 20263,140.003,175.003,110.003,145.003,145.00-0.47%132,800
Apr 16, 20263,285.003,325.003,155.003,160.003,160.00-3.36%208,200
Apr 15, 20263,330.003,370.003,270.003,270.003,270.00-1.80%121,400
Apr 14, 20263,390.003,395.003,310.003,330.003,330.00-0.30%145,600
Apr 13, 20263,400.003,430.003,230.003,340.003,340.00-5.52%427,200
Apr 10, 20263,675.003,685.003,535.003,535.003,535.00-3.42%134,400
Apr 9, 20263,680.003,720.003,630.003,660.003,660.00-1.08%67,000
Apr 8, 20263,660.003,745.003,660.003,700.003,700.003.35%109,600
Apr 7, 20263,595.003,640.003,555.003,580.003,580.000.14%72,100
Apr 6, 20263,545.003,590.003,525.003,575.003,575.000.70%54,800
Apr 3, 20263,575.003,605.003,520.003,550.003,550.00-0.98%115,600
Apr 2, 20263,655.003,745.003,525.003,585.003,585.00-1.10%146,000
Apr 1, 20263,515.003,660.003,510.003,625.003,625.003.57%125,200
Mar 31, 20263,505.003,545.003,480.003,500.003,500.00-0.71%113,800
Mar 30, 20263,470.003,545.003,400.003,525.003,525.000.14%123,200
Mar 27, 20263,600.003,650.003,500.003,520.003,520.00-2.36%84,500
Mar 26, 20263,660.003,675.003,580.003,605.003,605.00-1.23%84,000
Mar 25, 20263,625.003,695.003,605.003,650.003,650.000.69%146,100
Mar 24, 20263,550.003,625.003,545.003,625.003,625.004.17%129,000
Mar 23, 20263,500.003,560.003,440.003,480.003,480.00-3.06%306,200
Mar 19, 20263,725.003,820.003,585.003,590.003,590.00-4.90%244,000
Mar 18, 20263,475.003,775.003,455.003,775.003,775.007.70%348,300
Mar 17, 20263,375.003,505.003,275.003,505.003,505.006.21%477,300
Mar 16, 20263,300.003,350.003,255.003,300.003,300.00-2.80%270,200
Mar 13, 20263,320.003,470.003,285.003,395.003,395.001.34%217,800
Mar 12, 20263,400.003,435.003,290.003,350.003,350.000.60%358,900
Mar 11, 20263,700.003,750.003,305.003,330.003,330.00-10.60%547,800
Mar 10, 20263,710.003,735.003,610.003,725.003,725.001.64%162,200