Maruichi Steel Tube Ltd. (TYO:5463)
Japan · Delayed Price · Currency is JPY 1,717.00
-10.50 (-0.61%)
Oct 15, 2026, 3:30 PM JST
Maruichi Steel Tube Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,709.50 | 1,730.00 | 1,692.00 | 1,717.00 | 1,717.00 | -0.61% | 1,275,700 |
| Oct 14, 2026 | 1,698.00 | 1,744.50 | 1,688.50 | 1,727.50 | 1,727.50 | 1.74% | 1,111,600 |
| Oct 13, 2026 | 1,651.50 | 1,699.50 | 1,643.00 | 1,698.00 | 1,698.00 | 3.51% | 619,700 |
| Oct 9, 2026 | 1,630.00 | 1,641.00 | 1,623.50 | 1,640.50 | 1,640.50 | -0.24% | 447,900 |
| Oct 8, 2026 | 1,668.50 | 1,668.50 | 1,636.50 | 1,644.50 | 1,644.50 | -2.00% | 537,100 |
| Oct 7, 2026 | 1,704.00 | 1,713.50 | 1,676.00 | 1,678.00 | 1,678.00 | -2.13% | 504,300 |
| Oct 6, 2026 | 1,710.00 | 1,715.00 | 1,693.00 | 1,714.50 | 1,714.50 | 1.33% | 501,300 |
| Oct 5, 2026 | 1,679.50 | 1,702.50 | 1,663.00 | 1,692.00 | 1,692.00 | 1.53% | 851,800 |
| Oct 2, 2026 | 1,666.00 | 1,683.50 | 1,658.00 | 1,666.50 | 1,666.50 | -0.51% | 689,300 |
| Oct 1, 2026 | 1,660.00 | 1,675.00 | 1,651.00 | 1,675.00 | 1,675.00 | 0.09% | 715,300 |
| Sep 30, 2026 | 1,680.00 | 1,683.50 | 1,648.00 | 1,673.50 | 1,673.50 | -0.36% | 780,100 |
| Sep 29, 2026 | 1,689.00 | 1,701.00 | 1,674.50 | 1,679.50 | 1,679.50 | -1.18% | 551,800 |
| Sep 28, 2026 | 1,732.50 | 1,740.00 | 1,722.00 | 1,725.50 | 1,699.50 | -0.38% | 809,800 |
| Sep 25, 2026 | 1,726.00 | 1,732.00 | 1,717.50 | 1,732.00 | 1,705.90 | 0.81% | 620,800 |
| Sep 24, 2026 | 1,739.00 | 1,746.50 | 1,718.00 | 1,718.00 | 1,692.11 | -1.21% | 726,300 |
| Sep 18, 2026 | 1,761.00 | 1,761.00 | 1,731.50 | 1,739.00 | 1,712.80 | -0.80% | 817,200 |
| Sep 17, 2026 | 1,735.00 | 1,753.00 | 1,728.50 | 1,753.00 | 1,726.59 | 1.04% | 490,300 |
| Sep 16, 2026 | 1,711.00 | 1,735.00 | 1,710.50 | 1,735.00 | 1,708.86 | 1.14% | 520,700 |
| Sep 15, 2026 | 1,719.50 | 1,725.50 | 1,708.00 | 1,715.50 | 1,689.65 | -0.23% | 721,000 |
| Sep 14, 2026 | 1,717.50 | 1,721.00 | 1,699.00 | 1,719.50 | 1,693.59 | 0.17% | 626,100 |
| Sep 11, 2026 | 1,692.50 | 1,721.50 | 1,673.00 | 1,716.50 | 1,690.64 | -0.75% | 589,300 |
| Sep 10, 2026 | 1,731.50 | 1,735.50 | 1,720.00 | 1,729.50 | 1,703.44 | -0.37% | 500,900 |
| Sep 9, 2026 | 1,728.00 | 1,736.00 | 1,717.00 | 1,736.00 | 1,709.84 | 0.43% | 520,700 |
| Sep 8, 2026 | 1,757.00 | 1,757.50 | 1,728.50 | 1,728.50 | 1,702.45 | -2.29% | 455,100 |
| Sep 7, 2026 | 1,751.00 | 1,774.50 | 1,741.00 | 1,769.00 | 1,742.34 | 1.00% | 707,500 |
| Sep 4, 2026 | 1,754.00 | 1,772.00 | 1,742.00 | 1,751.50 | 1,725.11 | -0.34% | 890,700 |
| Sep 3, 2026 | 1,733.00 | 1,762.50 | 1,726.50 | 1,757.50 | 1,731.02 | 1.53% | 1,099,000 |
| Sep 2, 2026 | 1,761.00 | 1,769.50 | 1,727.50 | 1,731.00 | 1,704.92 | -3.43% | 1,000,800 |
| Sep 1, 2026 | 1,752.00 | 1,800.50 | 1,751.50 | 1,792.50 | 1,765.49 | 1.73% | 1,327,500 |
| Aug 31, 2026 | 1,735.00 | 1,766.00 | 1,721.50 | 1,762.00 | 1,735.45 | 0.63% | 1,386,600 |
| Aug 28, 2026 | 1,752.50 | 1,768.00 | 1,743.50 | 1,751.00 | 1,724.62 | -0.09% | 681,100 |
| Aug 27, 2026 | 1,748.50 | 1,771.00 | 1,741.00 | 1,752.50 | 1,726.09 | - | 428,800 |
| Aug 26, 2026 | 1,753.50 | 1,756.50 | 1,741.50 | 1,752.50 | 1,726.09 | -0.06% | 370,300 |
| Aug 25, 2026 | 1,755.00 | 1,760.50 | 1,742.50 | 1,753.50 | 1,727.08 | -0.03% | 393,600 |
| Aug 24, 2026 | 1,730.00 | 1,760.50 | 1,715.00 | 1,754.00 | 1,727.57 | 2.10% | 521,100 |
| Aug 21, 2026 | 1,688.00 | 1,718.00 | 1,683.00 | 1,718.00 | 1,692.11 | 0.26% | 568,200 |
| Aug 20, 2026 | 1,757.00 | 1,760.50 | 1,703.00 | 1,713.50 | 1,687.68 | -1.83% | 672,500 |
| Aug 19, 2026 | 1,764.00 | 1,770.00 | 1,739.00 | 1,745.50 | 1,719.20 | -1.58% | 644,500 |
| Aug 18, 2026 | 1,805.00 | 1,815.00 | 1,765.00 | 1,773.50 | 1,746.78 | -0.23% | 1,057,500 |
| Aug 17, 2026 | 1,780.00 | 1,805.00 | 1,765.50 | 1,777.50 | 1,750.72 | 0.68% | 778,800 |
| Aug 14, 2026 | 1,744.00 | 1,775.00 | 1,736.50 | 1,765.50 | 1,738.90 | 1.03% | 817,400 |
| Aug 13, 2026 | 1,762.50 | 1,764.00 | 1,739.00 | 1,747.50 | 1,721.17 | 0.26% | 979,000 |
| Aug 12, 2026 | 1,766.00 | 1,766.00 | 1,717.00 | 1,743.00 | 1,716.74 | -0.31% | 633,600 |
| Aug 10, 2026 | 1,720.50 | 1,748.50 | 1,687.00 | 1,748.50 | 1,722.15 | -4.53% | 1,109,800 |
| Aug 7, 2026 | 1,850.00 | 1,857.50 | 1,816.50 | 1,831.50 | 1,803.90 | -0.81% | 728,900 |
| Aug 6, 2026 | 1,827.50 | 1,858.50 | 1,820.00 | 1,846.50 | 1,818.68 | 0.85% | 1,094,700 |
| Aug 5, 2026 | 1,780.00 | 1,843.00 | 1,771.50 | 1,831.00 | 1,803.41 | 4.39% | 1,232,400 |
| Aug 4, 2026 | 1,760.00 | 1,769.00 | 1,740.00 | 1,754.00 | 1,727.57 | -0.34% | 431,200 |
| Aug 3, 2026 | 1,785.00 | 1,786.00 | 1,722.50 | 1,760.00 | 1,733.48 | -1.62% | 472,800 |
| Jul 31, 2026 | 1,797.00 | 1,808.50 | 1,773.50 | 1,789.00 | 1,762.04 | 0.34% | 830,400 |