Skip to main content
logo
Maruchiyo Yamaokaya Corporation (TYO:3399)
Japan flag Japan · Delayed Price · Currency is JPY
3,405.00
+40.00 (1.19%)
Jul 6, 2026, 3:30 PM JST

Maruchiyo Yamaokaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 20263,100.003,125.003,045.003,070.003,070.00-0.81%87,200
Jun 2, 20263,120.003,120.003,065.003,095.003,095.00-0.48%53,900
Jun 1, 20263,195.003,195.003,070.003,110.003,110.00-2.05%101,500
May 29, 20263,070.003,200.003,060.003,175.003,175.004.10%85,300
May 28, 20263,170.003,190.003,025.003,050.003,050.00-0.65%77,100
May 27, 20263,095.003,100.003,015.003,070.003,070.000.33%75,400
May 26, 20263,060.003,140.003,045.003,060.003,060.004.62%143,900
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