Skip to main content
logo
Maruchiyo Yamaokaya Corporation (TYO:3399)
Japan flag Japan · Delayed Price · Currency is JPY
3,780.00
+30.00 (0.80%)
Aug 14, 2026, 3:30 PM JST

Maruchiyo Yamaokaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,720.003,860.003,700.003,780.003,780.000.80%118,200
Aug 13, 20263,645.003,750.003,610.003,750.003,750.002.60%87,800
Aug 12, 20263,615.003,675.003,525.003,655.003,655.000.69%103,400
Aug 10, 20263,600.003,650.003,550.003,630.003,630.001.40%61,200
Aug 7, 20263,560.003,650.003,540.003,580.003,580.000.56%58,800
Aug 6, 20263,555.003,620.003,520.003,560.003,560.000.85%55,900
Aug 5, 20263,525.003,550.003,490.003,530.003,530.00-1.26%60,900
Aug 4, 20263,605.003,605.003,550.003,575.003,575.00-0.83%48,900
Aug 3, 20263,485.003,630.003,485.003,605.003,605.003.59%99,500
Jul 31, 20263,500.003,550.003,400.003,480.003,480.00-2.52%126,100
Jul 30, 20263,660.003,710.003,570.003,570.003,570.00-2.59%184,600
Jul 29, 20263,750.003,760.003,650.003,665.003,665.00-0.54%390,900
Jul 28, 20263,745.003,775.003,685.003,685.003,685.00-2.25%111,700
Jul 27, 20263,700.003,780.003,635.003,770.003,770.002.59%116,500
Jul 24, 20263,625.003,710.003,610.003,675.003,675.000.82%83,200
Jul 23, 20263,575.003,660.003,575.003,645.003,645.002.24%76,300
Jul 22, 20263,640.003,675.003,565.003,565.003,565.00-1.93%104,600
Jul 21, 20263,700.003,700.003,550.003,635.003,635.00-2.15%139,300
Jul 17, 20263,895.003,900.003,715.003,715.003,715.00-4.50%169,900
Jul 16, 20263,815.003,900.003,790.003,890.003,890.002.77%135,900
Jul 15, 20263,760.003,815.003,710.003,785.003,785.00-0.26%105,900
Jul 14, 20263,570.003,860.003,565.003,795.003,795.006.30%276,600
Jul 13, 20263,470.003,590.003,425.003,570.003,570.005.93%162,400
Jul 10, 20263,365.003,395.003,360.003,370.003,370.00-0.15%26,800
Jul 9, 20263,350.003,400.003,340.003,375.003,375.00-0.30%27,500
Jul 8, 20263,435.003,435.003,375.003,385.003,385.00-0.44%35,100
Jul 7, 20263,430.003,430.003,340.003,400.003,400.00-0.15%65,500
Jul 6, 20263,420.003,435.003,385.003,405.003,405.001.19%45,600
Jul 3, 20263,345.003,405.003,320.003,365.003,365.002.75%79,100
Jul 2, 20263,310.003,370.003,255.003,275.003,275.00-1.06%105,100
Jul 1, 20263,385.003,400.003,285.003,310.003,310.00-2.22%49,600
Jun 30, 20263,430.003,430.003,330.003,385.003,385.00-1.31%45,600
Jun 29, 20263,300.003,455.003,290.003,430.003,430.005.70%129,100
Jun 26, 20263,245.003,270.003,230.003,245.003,245.00-0.46%45,000
Jun 25, 20263,230.003,285.003,230.003,260.003,260.000.46%29,100
Jun 24, 20263,255.003,325.003,230.003,245.003,245.000.62%44,200
Jun 23, 20263,220.003,270.003,195.003,225.003,225.00-0.92%61,300
Jun 22, 20263,455.003,455.003,225.003,255.003,255.00-7.26%154,300
Jun 19, 20263,575.003,580.003,470.003,510.003,510.00-0.57%59,100
Jun 18, 20263,470.003,530.003,405.003,530.003,530.002.62%126,400
Jun 17, 20263,345.003,455.003,325.003,440.003,440.003.77%103,500
Jun 16, 20263,375.003,390.003,275.003,315.003,315.00-1.78%88,200
Jun 15, 20263,185.003,395.003,185.003,375.003,375.003.69%250,300
Jun 12, 20263,270.003,310.003,215.003,255.003,255.00-0.76%178,000
Jun 11, 20263,240.003,330.003,190.003,280.003,280.000.77%109,800
Jun 10, 20263,135.003,275.003,135.003,255.003,255.003.50%143,400
Jun 9, 20263,180.003,190.003,100.003,145.003,145.00-0.63%61,400
Jun 8, 20263,100.003,165.003,075.003,165.003,165.000.48%107,400
Jun 5, 20263,085.003,180.003,085.003,150.003,150.002.11%70,700
Jun 4, 20263,065.003,095.003,055.003,085.003,085.000.49%62,300