Maruichi Steel Tube Ltd. (TYO:5463)
Japan · Delayed Price · Currency is JPY 1,765.50
+18.00 (1.03%)
Aug 14, 2026, 3:30 PM JST
Maruichi Steel Tube Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,744.00 | 1,775.00 | 1,736.50 | 1,765.50 | 1,765.50 | 1.03% | 817,400 |
| Aug 13, 2026 | 1,762.50 | 1,764.00 | 1,739.00 | 1,747.50 | 1,747.50 | 0.26% | 979,000 |
| Aug 12, 2026 | 1,766.00 | 1,766.00 | 1,717.00 | 1,743.00 | 1,743.00 | -0.31% | 633,600 |
| Aug 10, 2026 | 1,720.50 | 1,748.50 | 1,687.00 | 1,748.50 | 1,748.50 | -4.53% | 1,109,800 |
| Aug 7, 2026 | 1,850.00 | 1,857.50 | 1,816.50 | 1,831.50 | 1,831.50 | -0.81% | 728,900 |
| Aug 6, 2026 | 1,827.50 | 1,858.50 | 1,820.00 | 1,846.50 | 1,846.50 | 0.85% | 1,094,700 |
| Aug 5, 2026 | 1,780.00 | 1,843.00 | 1,771.50 | 1,831.00 | 1,831.00 | 4.39% | 1,232,400 |
| Aug 4, 2026 | 1,760.00 | 1,769.00 | 1,740.00 | 1,754.00 | 1,754.00 | -0.34% | 431,200 |
| Aug 3, 2026 | 1,785.00 | 1,786.00 | 1,722.50 | 1,760.00 | 1,760.00 | -1.62% | 472,800 |
| Jul 31, 2026 | 1,797.00 | 1,808.50 | 1,773.50 | 1,789.00 | 1,789.00 | 0.34% | 830,400 |
| Jul 30, 2026 | 1,777.00 | 1,799.00 | 1,766.50 | 1,783.00 | 1,783.00 | -0.72% | 408,400 |
| Jul 29, 2026 | 1,800.00 | 1,812.00 | 1,770.00 | 1,796.00 | 1,796.00 | -0.22% | 506,600 |
| Jul 28, 2026 | 1,810.50 | 1,819.00 | 1,781.50 | 1,800.00 | 1,800.00 | -1.61% | 456,700 |
| Jul 27, 2026 | 1,808.50 | 1,831.00 | 1,792.00 | 1,829.50 | 1,829.50 | 2.04% | 754,600 |
| Jul 24, 2026 | 1,780.00 | 1,800.00 | 1,764.00 | 1,793.00 | 1,793.00 | -0.33% | 336,200 |
| Jul 23, 2026 | 1,799.00 | 1,814.50 | 1,787.00 | 1,799.00 | 1,799.00 | 0.06% | 630,900 |
| Jul 22, 2026 | 1,826.50 | 1,838.00 | 1,788.50 | 1,798.00 | 1,798.00 | -1.56% | 565,000 |
| Jul 21, 2026 | 1,833.00 | 1,842.50 | 1,804.00 | 1,826.50 | 1,826.50 | 1.14% | 815,000 |
| Jul 17, 2026 | 1,840.00 | 1,840.00 | 1,780.00 | 1,806.00 | 1,806.00 | -1.85% | 560,500 |
| Jul 16, 2026 | 1,838.00 | 1,845.00 | 1,821.00 | 1,840.00 | 1,840.00 | 0.16% | 423,100 |
| Jul 15, 2026 | 1,840.00 | 1,855.50 | 1,817.00 | 1,837.00 | 1,837.00 | 0.36% | 846,300 |
| Jul 14, 2026 | 1,793.50 | 1,832.50 | 1,771.00 | 1,830.50 | 1,830.50 | 3.01% | 715,600 |
| Jul 13, 2026 | 1,797.00 | 1,808.00 | 1,747.50 | 1,777.00 | 1,777.00 | -0.36% | 493,400 |
| Jul 10, 2026 | 1,819.50 | 1,819.50 | 1,765.00 | 1,783.50 | 1,783.50 | -1.25% | 745,300 |
| Jul 9, 2026 | 1,840.00 | 1,842.50 | 1,790.50 | 1,806.00 | 1,806.00 | -2.33% | 490,200 |
| Jul 8, 2026 | 1,867.00 | 1,870.50 | 1,833.50 | 1,849.00 | 1,849.00 | -0.19% | 694,300 |
| Jul 7, 2026 | 1,931.50 | 1,975.00 | 1,850.50 | 1,852.50 | 1,852.50 | -4.09% | 905,100 |
| Jul 6, 2026 | 1,968.00 | 1,987.00 | 1,914.50 | 1,931.50 | 1,931.50 | -0.18% | 915,300 |
| Jul 3, 2026 | 1,911.00 | 1,937.50 | 1,883.00 | 1,935.00 | 1,935.00 | 2.06% | 1,195,700 |
| Jul 2, 2026 | 1,876.50 | 1,942.50 | 1,874.00 | 1,896.00 | 1,896.00 | 1.04% | 1,992,900 |
| Jul 1, 2026 | 1,900.00 | 1,920.00 | 1,868.00 | 1,876.50 | 1,876.50 | 0.03% | 1,261,700 |
| Jun 30, 2026 | 1,830.00 | 1,892.00 | 1,813.00 | 1,876.00 | 1,876.00 | 0.35% | 1,389,000 |
| Jun 29, 2026 | 1,950.00 | 1,955.50 | 1,813.00 | 1,869.50 | 1,869.50 | 9.33% | 2,210,100 |
| Jun 26, 2026 | 1,685.00 | 1,733.00 | 1,679.50 | 1,710.00 | 1,710.00 | 3.79% | 966,100 |
| Jun 25, 2026 | 1,668.50 | 1,692.00 | 1,645.00 | 1,647.50 | 1,647.50 | -1.38% | 611,900 |
| Jun 24, 2026 | 1,677.00 | 1,695.50 | 1,663.50 | 1,670.50 | 1,670.50 | -0.86% | 353,300 |
| Jun 23, 2026 | 1,745.00 | 1,752.00 | 1,685.00 | 1,685.00 | 1,685.00 | -2.60% | 577,300 |
| Jun 22, 2026 | 1,640.50 | 1,730.00 | 1,637.00 | 1,730.00 | 1,730.00 | 5.10% | 941,400 |
| Jun 19, 2026 | 1,639.00 | 1,654.00 | 1,635.00 | 1,646.00 | 1,646.00 | 0.21% | 439,400 |
| Jun 18, 2026 | 1,658.50 | 1,669.00 | 1,618.00 | 1,642.50 | 1,642.50 | -1.71% | 547,600 |
| Jun 17, 2026 | 1,685.00 | 1,688.50 | 1,664.50 | 1,671.00 | 1,671.00 | 0.18% | 452,800 |
| Jun 16, 2026 | 1,687.00 | 1,695.50 | 1,662.50 | 1,668.00 | 1,668.00 | -0.77% | 560,600 |
| Jun 15, 2026 | 1,650.50 | 1,688.00 | 1,645.00 | 1,681.00 | 1,681.00 | 3.99% | 737,900 |
| Jun 12, 2026 | 1,604.00 | 1,627.50 | 1,589.00 | 1,616.50 | 1,616.50 | 1.76% | 812,200 |
| Jun 11, 2026 | 1,567.00 | 1,594.00 | 1,551.50 | 1,588.50 | 1,588.50 | 0.67% | 424,400 |
| Jun 10, 2026 | 1,596.00 | 1,603.00 | 1,554.50 | 1,578.00 | 1,578.00 | -1.22% | 377,600 |
| Jun 9, 2026 | 1,609.50 | 1,616.50 | 1,584.50 | 1,597.50 | 1,597.50 | -0.19% | 473,500 |
| Jun 8, 2026 | 1,621.50 | 1,629.00 | 1,571.50 | 1,600.50 | 1,600.50 | -3.03% | 850,600 |
| Jun 5, 2026 | 1,717.50 | 1,719.00 | 1,641.00 | 1,650.50 | 1,650.50 | -3.17% | 702,400 |
| Jun 4, 2026 | 1,733.50 | 1,735.50 | 1,698.00 | 1,704.50 | 1,704.50 | -2.82% | 628,900 |