Skip to main content
logo
Maruchiyo Yamaokaya Corporation (TYO:3399)
Japan flag Japan · Delayed Price · Currency is JPY
4,065.00
+160.00 (4.10%)
Sep 4, 2026, 3:30 PM JST

Maruchiyo Yamaokaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,895.004,020.003,875.004,005.00-2.56%39,400
Sep 3, 20263,955.003,955.003,870.003,905.003,905.00-0.76%57,500
Sep 2, 20263,985.004,005.003,915.003,935.003,935.00-2.48%74,300
Sep 1, 20264,005.004,070.003,950.004,035.004,035.000.50%82,400
Aug 31, 20264,070.004,100.003,960.004,015.004,015.00-0.86%79,400
Aug 28, 20263,980.004,080.003,950.004,050.004,050.001.76%150,400
Aug 27, 20263,970.003,995.003,885.003,980.003,980.000.51%61,400
Aug 26, 20263,875.003,975.003,850.003,960.003,960.001.54%86,300
Aug 25, 20263,950.003,975.003,885.003,900.003,900.00-1.02%55,100
Aug 24, 20263,860.003,985.003,835.003,940.003,940.002.87%95,300
Aug 21, 20263,870.003,905.003,815.003,830.003,830.00-2.30%50,500
Aug 20, 20263,780.003,930.003,780.003,920.003,920.003.16%121,700
Aug 19, 20263,700.003,800.003,690.003,800.003,800.001.47%70,700
Aug 18, 20263,800.003,800.003,685.003,745.003,745.00-1.45%50,500
Aug 17, 20263,825.003,840.003,740.003,800.003,800.000.53%69,300
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