Skip to main content
logo
Maruchiyo Yamaokaya Corporation (TYO:3399)
Japan flag Japan · Delayed Price · Currency is JPY
3,310.00
-20.00 (-0.60%)
Apr 15, 2026, 2:09 PM JST

Maruchiyo Yamaokaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20263,390.003,395.003,310.003,335.00--0.15%131,500
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
Mar 9, 20263,715.003,730.003,580.003,665.003,665.00-4.93%262,000
Mar 6, 20263,765.003,855.003,700.003,855.003,855.001.72%106,500
Mar 5, 20263,850.003,940.003,745.003,790.003,790.001.61%198,100
Mar 4, 20263,705.003,850.003,700.003,730.003,730.00-2.99%274,600
Mar 3, 20263,880.003,915.003,800.003,845.003,845.00-0.65%235,800
Mar 2, 20263,930.003,985.003,870.003,870.003,870.00-3.25%168,700
Feb 27, 20263,900.004,010.003,890.004,000.004,000.002.96%199,100
Feb 26, 20263,825.003,925.003,785.003,885.003,885.001.70%208,200
Feb 25, 20263,710.003,835.003,685.003,820.003,820.004.37%257,700
Feb 24, 20263,630.003,670.003,595.003,660.003,660.000.14%106,900
Feb 20, 20263,660.003,700.003,600.003,655.003,655.000.27%140,300
Feb 19, 20263,555.003,645.003,515.003,645.003,645.003.11%101,900
Feb 18, 20263,595.003,595.003,415.003,535.003,535.00-2.48%295,500
Feb 17, 20263,710.003,745.003,615.003,625.003,625.00-3.33%150,800
Feb 16, 20263,730.003,770.003,700.003,750.003,750.000.94%135,500
Feb 13, 20263,645.003,730.003,605.003,715.003,715.002.34%206,600
Feb 12, 20263,580.003,630.003,560.003,630.003,630.000.97%134,400
Feb 10, 20263,515.003,635.003,515.003,595.003,595.001.84%182,700
Feb 9, 20263,540.003,540.003,435.003,530.003,530.00-0.28%116,600
Feb 6, 20263,535.003,550.003,465.003,540.003,540.001.14%179,700
Feb 5, 20263,440.003,520.003,435.003,500.003,500.001.74%225,100
Feb 4, 20263,385.003,445.003,365.003,440.003,440.001.62%145,300
Feb 3, 20263,275.003,420.003,235.003,385.003,385.004.15%245,200
Feb 2, 20263,310.003,435.003,170.003,250.003,250.00-1.22%310,800
Jan 30, 20263,200.003,305.003,165.003,290.003,290.002.17%219,500