Skip to main content
logo
Maruichi Steel Tube Ltd. (TYO:5463)
Japan flag Japan · Delayed Price · Currency is JPY
3,865.00
-21.00 (-0.54%)
Sep 10, 2025, 3:30 PM JST

Maruichi Steel Tube Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20253,919.003,932.003,876.003,886.003,886.00-0.87%153,400
Sep 8, 20253,919.003,938.003,898.003,920.003,920.000.51%157,800
Sep 5, 20253,886.003,908.003,875.003,900.003,900.000.98%188,400
Sep 4, 20253,874.003,889.003,849.003,862.003,862.00-0.31%172,200
Sep 3, 20253,850.003,894.003,848.003,874.003,874.000.62%186,100
Sep 2, 20253,811.003,865.003,802.003,850.003,850.001.26%164,300
Sep 1, 20253,820.003,829.003,798.003,802.003,802.00-0.16%137,500
Aug 29, 20253,818.003,835.003,793.003,808.003,808.00-0.13%186,300
Aug 28, 20253,792.003,825.003,779.003,813.003,813.001.17%511,900
Aug 27, 20253,793.003,822.003,769.003,769.003,769.00-0.63%197,400
Aug 26, 20253,835.003,840.003,790.003,793.003,793.00-0.65%247,200
Aug 25, 20253,820.003,859.003,817.003,818.003,818.00-0.03%140,400
Aug 22, 20253,871.003,885.003,808.003,819.003,819.00-0.42%180,700
Aug 21, 20253,810.003,844.003,803.003,835.003,835.000.76%136,200
Aug 20, 20253,766.003,815.003,766.003,806.003,806.001.14%162,200
Aug 19, 20253,760.003,777.003,755.003,763.003,763.000.37%143,000
Aug 18, 20253,720.003,756.003,715.003,749.003,749.000.81%155,500
Aug 15, 20253,675.003,726.003,654.003,719.003,719.001.50%197,500
Aug 14, 20253,666.003,671.003,646.003,664.003,664.00-0.05%159,200
Aug 13, 20253,664.003,684.003,650.003,666.003,666.000.05%204,700
Aug 12, 20253,646.003,685.003,631.003,664.003,664.002.20%295,800
Aug 8, 20253,561.003,588.003,530.003,585.003,585.00-4.78%612,500
Aug 7, 20253,733.003,778.003,729.003,765.003,765.000.16%152,400
Aug 6, 20253,752.003,788.003,746.003,759.003,759.000.83%98,600
Aug 5, 20253,700.003,748.003,686.003,728.003,728.000.76%101,400
Aug 4, 20253,670.003,702.003,650.003,700.003,700.000.22%113,400
Aug 1, 20253,687.003,715.003,673.003,692.003,692.000.38%142,900
Jul 31, 20253,696.003,709.003,673.003,678.003,678.00-0.84%136,400
Jul 30, 20253,671.003,709.003,671.003,709.003,709.000.19%88,400
Jul 29, 20253,671.003,702.003,666.003,702.003,702.000.03%118,700
Jul 28, 20253,695.003,709.003,690.003,701.003,701.00-0.30%127,300
Jul 25, 20253,703.003,722.003,682.003,712.003,712.00-0.51%125,300
Jul 24, 20253,700.003,731.003,685.003,731.003,731.001.17%158,900
Jul 23, 20253,677.003,726.003,672.003,688.003,688.001.24%227,500
Jul 22, 20253,598.003,653.003,586.003,643.003,643.001.76%144,000
Jul 18, 20253,581.003,591.003,570.003,580.003,580.00-0.25%100,100
Jul 17, 20253,580.003,608.003,573.003,589.003,589.00-81,300
Jul 16, 20253,615.003,627.003,589.003,589.003,589.00-0.72%100,700
Jul 15, 20253,628.003,634.003,604.003,615.003,615.00-0.66%140,600
Jul 14, 20253,630.003,652.003,620.003,639.003,639.000.25%103,500
Jul 11, 20253,617.003,641.003,600.003,630.003,630.001.11%112,000
Jul 10, 20253,610.003,617.003,564.003,590.003,590.00-0.19%178,200
Jul 9, 20253,563.003,629.003,563.003,597.003,597.001.01%168,500
Jul 8, 20253,540.003,569.003,526.003,561.003,561.001.74%216,000
Jul 7, 20253,531.003,533.003,491.003,500.003,500.00-1.07%93,300
Jul 4, 20253,556.003,565.003,516.003,538.003,538.000.08%161,400
Jul 3, 20253,508.003,543.003,498.003,535.003,535.001.52%127,000
Jul 2, 20253,450.003,494.003,450.003,482.003,482.000.69%118,700
Jul 1, 20253,470.003,470.003,451.003,458.003,458.00-0.77%115,500
Jun 30, 20253,495.003,511.003,475.003,485.003,485.000.03%134,800