Maruichi Steel Tube Ltd. (TYO:5463)
Japan flag Japan · Delayed Price · Currency is JPY
1,300.00
-16.50 (-1.25%)
Oct 24, 2025, 3:30 PM JST

Maruichi Steel Tube Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,308.001,320.001,300.001,300.001,300.00-1.25%584,600
Oct 23, 20251,299.501,316.501,288.001,316.501,316.502.21%563,800
Oct 22, 20251,272.501,292.501,272.501,288.001,288.000.70%479,300
Oct 21, 20251,284.501,292.001,277.501,279.001,279.00-0.43%505,800
Oct 20, 20251,299.501,299.501,281.001,284.501,284.500.31%577,900
Oct 17, 20251,278.501,286.501,276.001,280.501,280.50-0.43%486,400
Oct 16, 20251,289.501,294.001,282.001,286.001,286.00-0.04%392,600
Oct 15, 20251,278.501,291.001,278.501,286.501,286.501.22%438,900
Oct 14, 20251,261.001,290.501,256.001,271.001,271.000.36%863,600
Oct 10, 20251,301.001,305.001,265.001,266.501,266.50-2.65%539,200
Oct 9, 20251,295.001,309.501,285.501,301.001,301.000.42%570,000
Oct 8, 20251,296.501,311.501,295.501,295.501,295.50-0.08%587,900
Oct 7, 20251,281.501,302.001,277.001,296.501,296.501.17%613,800
Oct 6, 20251,289.001,292.501,277.501,281.501,281.500.79%618,600
Oct 3, 20251,267.001,286.501,267.001,271.501,271.500.51%515,000
Oct 2, 20251,260.501,269.501,243.001,265.001,265.000.36%639,800
Oct 1, 20251,266.501,274.001,246.501,260.501,260.50-2.10%864,700
Sep 30, 20251,270.001,287.501,261.001,287.501,287.501.38%885,500
Sep 29, 20251,268.001,279.001,258.501,270.001,270.00-1.68%841,300
Sep 26, 20251,282.331,295.001,275.671,291.671,224.671.20%4,541,400
Sep 25, 20251,272.001,282.671,272.001,276.331,210.130.34%2,805,300
Sep 24, 20251,279.001,279.001,267.001,272.001,206.02-0.88%2,606,400
Sep 22, 20251,283.331,289.671,283.331,283.331,216.760.52%2,442,600
Sep 19, 20251,282.331,294.001,276.671,276.671,210.45-0.65%4,297,500
Sep 18, 20251,289.001,289.671,277.331,285.001,218.35-0.13%1,522,800
Sep 17, 20251,300.001,300.001,285.671,286.671,219.93-1.08%1,507,500
Sep 16, 20251,296.331,303.671,293.001,300.671,233.200.62%2,265,300
Sep 12, 20251,298.331,304.671,292.331,292.671,225.62-0.15%1,686,600
Sep 11, 20251,288.331,297.671,285.001,294.671,227.520.49%1,464,300
Sep 10, 20251,286.671,297.671,282.331,288.331,221.50-0.54%1,415,700
Sep 9, 20251,306.331,310.671,292.001,295.331,228.14-0.87%1,380,600
Sep 8, 20251,306.331,312.671,299.331,306.671,238.890.51%1,420,200
Sep 5, 20251,295.331,302.671,291.671,300.001,232.570.98%1,695,600
Sep 4, 20251,291.331,296.331,283.001,287.331,220.56-0.31%1,549,800
Sep 3, 20251,283.331,298.001,282.671,291.331,224.350.62%1,674,900
Sep 2, 20251,270.331,288.331,267.331,283.331,216.761.26%1,478,700
Sep 1, 20251,273.331,276.331,266.001,267.331,201.59-0.16%1,237,500
Aug 29, 20251,272.671,278.331,264.331,269.331,203.49-0.13%1,676,700
Aug 28, 20251,264.001,275.001,259.671,271.001,205.071.17%1,535,700
Aug 27, 20251,264.331,274.001,256.331,256.331,191.16-0.63%592,200
Aug 26, 20251,278.331,280.001,263.331,264.331,198.75-0.66%741,600
Aug 25, 20251,273.331,286.331,272.331,272.671,206.66-0.03%421,200
Aug 22, 20251,290.331,295.001,269.331,273.001,206.97-0.42%542,100
Aug 21, 20251,270.001,281.331,267.671,278.331,212.020.76%408,600
Aug 20, 20251,255.331,271.671,255.331,268.671,202.861.14%486,600
Aug 19, 20251,253.331,259.001,251.671,254.331,189.270.37%429,000
Aug 18, 20251,240.001,252.001,238.331,249.671,184.850.81%466,500
Aug 15, 20251,225.001,242.001,218.001,239.671,175.371.50%592,500
Aug 14, 20251,222.001,223.671,215.331,221.331,157.98-0.05%477,600
Aug 13, 20251,221.331,228.001,216.671,222.001,158.610.05%614,100