Maruichi Steel Tube Ltd. (TYO:5463)
Japan · Delayed Price · Currency is JPY 1,260.50
-27.00 (-2.10%)
Oct 1, 2025, 3:30 PM JST
Maruichi Steel Tube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,270.00 | 1,287.50 | 1,261.00 | 1,287.50 | 1,287.50 | 1.38% | 885,500 |
| Sep 29, 2025 | 1,268.00 | 1,279.00 | 1,258.50 | 1,270.00 | 1,270.00 | -1.68% | 841,300 |
| Sep 26, 2025 | 1,282.33 | 1,295.00 | 1,275.67 | 1,291.67 | 1,269.33 | 1.20% | 4,541,400 |
| Sep 25, 2025 | 1,272.00 | 1,282.67 | 1,272.00 | 1,276.33 | 1,254.27 | 0.34% | 2,805,300 |
| Sep 24, 2025 | 1,279.00 | 1,279.00 | 1,267.00 | 1,272.00 | 1,250.01 | -0.88% | 2,606,400 |
| Sep 22, 2025 | 1,283.33 | 1,289.67 | 1,283.33 | 1,283.33 | 1,261.14 | 0.52% | 2,442,600 |
| Sep 19, 2025 | 1,282.33 | 1,294.00 | 1,276.67 | 1,276.67 | 1,254.59 | -0.65% | 4,297,500 |
| Sep 18, 2025 | 1,289.00 | 1,289.67 | 1,277.33 | 1,285.00 | 1,262.78 | -0.13% | 1,522,800 |
| Sep 17, 2025 | 1,300.00 | 1,300.00 | 1,285.67 | 1,286.67 | 1,264.42 | -1.08% | 1,507,500 |
| Sep 16, 2025 | 1,296.33 | 1,303.67 | 1,293.00 | 1,300.67 | 1,278.18 | 0.62% | 2,265,300 |
| Sep 12, 2025 | 1,298.33 | 1,304.67 | 1,292.33 | 1,292.67 | 1,270.32 | -0.15% | 1,686,600 |
| Sep 11, 2025 | 1,288.33 | 1,297.67 | 1,285.00 | 1,294.67 | 1,272.28 | 0.49% | 1,464,300 |
| Sep 10, 2025 | 1,286.67 | 1,297.67 | 1,282.33 | 1,288.33 | 1,266.06 | -0.54% | 1,415,700 |
| Sep 9, 2025 | 1,306.33 | 1,310.67 | 1,292.00 | 1,295.33 | 1,272.94 | -0.87% | 1,380,600 |
| Sep 8, 2025 | 1,306.33 | 1,312.67 | 1,299.33 | 1,306.67 | 1,284.07 | 0.51% | 1,420,200 |
| Sep 5, 2025 | 1,295.33 | 1,302.67 | 1,291.67 | 1,300.00 | 1,277.52 | 0.98% | 1,695,600 |
| Sep 4, 2025 | 1,291.33 | 1,296.33 | 1,283.00 | 1,287.33 | 1,265.07 | -0.31% | 1,549,800 |
| Sep 3, 2025 | 1,283.33 | 1,298.00 | 1,282.67 | 1,291.33 | 1,269.01 | 0.62% | 1,674,900 |
| Sep 2, 2025 | 1,270.33 | 1,288.33 | 1,267.33 | 1,283.33 | 1,261.14 | 1.26% | 1,478,700 |
| Sep 1, 2025 | 1,273.33 | 1,276.33 | 1,266.00 | 1,267.33 | 1,245.42 | -0.16% | 1,237,500 |
| Aug 29, 2025 | 1,272.67 | 1,278.33 | 1,264.33 | 1,269.33 | 1,247.39 | -0.13% | 1,676,700 |
| Aug 28, 2025 | 1,264.00 | 1,275.00 | 1,259.67 | 1,271.00 | 1,271.00 | 1.17% | 1,535,700 |
| Aug 27, 2025 | 1,264.33 | 1,274.00 | 1,256.33 | 1,256.33 | 1,256.33 | -0.63% | 592,200 |
| Aug 26, 2025 | 1,278.33 | 1,280.00 | 1,263.33 | 1,264.33 | 1,264.33 | -0.66% | 741,600 |
| Aug 25, 2025 | 1,273.33 | 1,286.33 | 1,272.33 | 1,272.67 | 1,272.67 | -0.03% | 421,200 |
| Aug 22, 2025 | 1,290.33 | 1,295.00 | 1,269.33 | 1,273.00 | 1,273.00 | -0.42% | 542,100 |
| Aug 21, 2025 | 1,270.00 | 1,281.33 | 1,267.67 | 1,278.33 | 1,278.33 | 0.76% | 408,600 |
| Aug 20, 2025 | 1,255.33 | 1,271.67 | 1,255.33 | 1,268.67 | 1,268.67 | 1.14% | 486,600 |
| Aug 19, 2025 | 1,253.33 | 1,259.00 | 1,251.67 | 1,254.33 | 1,254.33 | 0.37% | 429,000 |
| Aug 18, 2025 | 1,240.00 | 1,252.00 | 1,238.33 | 1,249.67 | 1,249.67 | 0.81% | 466,500 |
| Aug 15, 2025 | 1,225.00 | 1,242.00 | 1,218.00 | 1,239.67 | 1,239.67 | 1.50% | 592,500 |
| Aug 14, 2025 | 1,222.00 | 1,223.67 | 1,215.33 | 1,221.33 | 1,221.33 | -0.05% | 477,600 |
| Aug 13, 2025 | 1,221.33 | 1,228.00 | 1,216.67 | 1,222.00 | 1,222.00 | 0.05% | 614,100 |
| Aug 12, 2025 | 1,215.33 | 1,228.33 | 1,210.33 | 1,221.33 | 1,221.33 | 2.20% | 887,400 |
| Aug 8, 2025 | 1,187.00 | 1,196.00 | 1,176.67 | 1,195.00 | 1,195.00 | -4.78% | 1,837,500 |
| Aug 7, 2025 | 1,244.33 | 1,259.33 | 1,243.00 | 1,255.00 | 1,255.00 | 0.16% | 457,200 |
| Aug 6, 2025 | 1,250.67 | 1,262.67 | 1,248.67 | 1,253.00 | 1,253.00 | 0.83% | 295,800 |
| Aug 5, 2025 | 1,233.33 | 1,249.33 | 1,228.67 | 1,242.67 | 1,242.67 | 0.76% | 304,200 |
| Aug 4, 2025 | 1,223.33 | 1,234.00 | 1,216.67 | 1,233.33 | 1,233.33 | 0.22% | 340,200 |
| Aug 1, 2025 | 1,229.00 | 1,238.33 | 1,224.33 | 1,230.67 | 1,230.67 | 0.38% | 428,700 |
| Jul 31, 2025 | 1,232.00 | 1,236.33 | 1,224.33 | 1,226.00 | 1,226.00 | -0.84% | 409,200 |
| Jul 30, 2025 | 1,223.67 | 1,236.33 | 1,223.67 | 1,236.33 | 1,236.33 | 0.19% | 265,200 |
| Jul 29, 2025 | 1,223.67 | 1,234.00 | 1,222.00 | 1,234.00 | 1,234.00 | 0.03% | 356,100 |
| Jul 28, 2025 | 1,231.67 | 1,236.33 | 1,230.00 | 1,233.67 | 1,233.67 | -0.30% | 381,900 |
| Jul 25, 2025 | 1,234.33 | 1,240.67 | 1,227.33 | 1,237.33 | 1,237.33 | -0.51% | 375,900 |
| Jul 24, 2025 | 1,233.33 | 1,243.67 | 1,228.33 | 1,243.67 | 1,243.67 | 1.17% | 476,700 |
| Jul 23, 2025 | 1,225.67 | 1,242.00 | 1,224.00 | 1,229.33 | 1,229.33 | 1.24% | 682,500 |
| Jul 22, 2025 | 1,199.33 | 1,217.67 | 1,195.33 | 1,214.33 | 1,214.33 | 1.76% | 432,000 |
| Jul 18, 2025 | 1,193.67 | 1,197.00 | 1,190.00 | 1,193.33 | 1,193.33 | -0.25% | 300,300 |
| Jul 17, 2025 | 1,193.33 | 1,202.67 | 1,191.00 | 1,196.33 | 1,196.33 | - | 243,900 |