Maruichi Steel Tube Ltd. (TYO:5463)
Japan · Delayed Price · Currency is JPY 1,458.50
+6.50 (0.45%)
May 1, 2026, 3:30 PM JST
Maruichi Steel Tube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,450.00 | 1,461.00 | 1,442.00 | 1,458.50 | 1,458.50 | 0.45% | 330,400 |
| Apr 30, 2026 | 1,463.00 | 1,464.00 | 1,447.00 | 1,452.00 | 1,452.00 | -1.96% | 513,500 |
| Apr 28, 2026 | 1,480.00 | 1,481.00 | 1,465.50 | 1,481.00 | 1,481.00 | 0.92% | 525,500 |
| Apr 27, 2026 | 1,461.50 | 1,475.50 | 1,447.50 | 1,467.50 | 1,467.50 | 0.44% | 459,200 |
| Apr 24, 2026 | 1,460.00 | 1,470.00 | 1,440.00 | 1,461.00 | 1,461.00 | -0.03% | 539,100 |
| Apr 23, 2026 | 1,452.50 | 1,469.50 | 1,451.00 | 1,461.50 | 1,461.50 | -0.10% | 524,600 |
| Apr 22, 2026 | 1,474.50 | 1,478.00 | 1,455.00 | 1,463.00 | 1,463.00 | -0.81% | 401,100 |
| Apr 21, 2026 | 1,486.50 | 1,493.00 | 1,473.00 | 1,475.00 | 1,475.00 | -0.24% | 340,300 |
| Apr 20, 2026 | 1,475.00 | 1,482.50 | 1,466.00 | 1,478.50 | 1,478.50 | 0.72% | 497,800 |
| Apr 17, 2026 | 1,470.00 | 1,475.50 | 1,462.00 | 1,468.00 | 1,468.00 | -0.34% | 325,000 |
| Apr 16, 2026 | 1,476.50 | 1,487.00 | 1,470.50 | 1,473.00 | 1,473.00 | 0.20% | 461,800 |
| Apr 15, 2026 | 1,496.50 | 1,498.00 | 1,467.50 | 1,470.00 | 1,470.00 | -0.34% | 320,100 |
| Apr 14, 2026 | 1,468.50 | 1,480.00 | 1,466.50 | 1,475.00 | 1,475.00 | 1.48% | 366,800 |
| Apr 13, 2026 | 1,460.00 | 1,469.50 | 1,448.50 | 1,453.50 | 1,453.50 | -0.62% | 234,000 |
| Apr 10, 2026 | 1,487.50 | 1,494.00 | 1,461.00 | 1,462.50 | 1,462.50 | -0.95% | 327,100 |
| Apr 9, 2026 | 1,498.00 | 1,500.00 | 1,475.00 | 1,476.50 | 1,476.50 | -0.64% | 341,300 |
| Apr 8, 2026 | 1,507.00 | 1,507.00 | 1,476.50 | 1,486.00 | 1,486.00 | 1.99% | 438,500 |
| Apr 7, 2026 | 1,460.00 | 1,466.50 | 1,450.00 | 1,457.00 | 1,457.00 | -0.10% | 243,300 |
| Apr 6, 2026 | 1,458.00 | 1,474.00 | 1,458.00 | 1,458.50 | 1,458.50 | - | 215,000 |
| Apr 3, 2026 | 1,448.00 | 1,465.50 | 1,447.00 | 1,458.50 | 1,458.50 | 1.21% | 194,700 |
| Apr 2, 2026 | 1,463.00 | 1,471.50 | 1,433.00 | 1,441.00 | 1,441.00 | -1.57% | 334,700 |
| Apr 1, 2026 | 1,459.50 | 1,464.00 | 1,436.50 | 1,464.00 | 1,464.00 | 2.99% | 463,800 |
| Mar 31, 2026 | 1,414.00 | 1,440.00 | 1,413.50 | 1,421.50 | 1,421.50 | -0.35% | 299,200 |
| Mar 30, 2026 | 1,389.00 | 1,430.50 | 1,385.00 | 1,426.50 | 1,426.50 | -2.79% | 440,200 |
| Mar 27, 2026 | 1,462.00 | 1,475.50 | 1,453.00 | 1,467.50 | 1,445.00 | 0.14% | 796,000 |
| Mar 26, 2026 | 1,459.50 | 1,469.00 | 1,445.50 | 1,465.50 | 1,443.03 | 0.65% | 477,500 |
| Mar 25, 2026 | 1,469.50 | 1,470.00 | 1,454.50 | 1,456.00 | 1,433.68 | 1.82% | 384,200 |
| Mar 24, 2026 | 1,442.00 | 1,442.00 | 1,422.00 | 1,430.00 | 1,408.07 | 1.27% | 355,900 |
| Mar 23, 2026 | 1,408.00 | 1,421.00 | 1,395.00 | 1,412.00 | 1,390.35 | -1.40% | 480,900 |
| Mar 19, 2026 | 1,439.00 | 1,454.00 | 1,422.50 | 1,432.00 | 1,410.04 | -3.37% | 894,200 |
| Mar 18, 2026 | 1,465.00 | 1,482.00 | 1,460.00 | 1,482.00 | 1,459.28 | 2.35% | 359,300 |
| Mar 17, 2026 | 1,450.00 | 1,464.00 | 1,444.50 | 1,448.00 | 1,425.80 | 0.49% | 296,900 |
| Mar 16, 2026 | 1,432.00 | 1,445.50 | 1,429.00 | 1,441.00 | 1,418.91 | 0.31% | 339,400 |
| Mar 13, 2026 | 1,433.50 | 1,463.00 | 1,432.00 | 1,436.50 | 1,414.48 | -0.79% | 434,200 |
| Mar 12, 2026 | 1,465.00 | 1,476.50 | 1,441.00 | 1,448.00 | 1,425.80 | -2.52% | 341,000 |
| Mar 11, 2026 | 1,486.00 | 1,501.00 | 1,481.00 | 1,485.50 | 1,462.72 | 1.47% | 337,100 |
| Mar 10, 2026 | 1,474.50 | 1,480.50 | 1,454.50 | 1,464.00 | 1,441.55 | 1.35% | 449,400 |
| Mar 9, 2026 | 1,420.00 | 1,451.50 | 1,415.00 | 1,444.50 | 1,422.35 | -2.86% | 511,500 |
| Mar 6, 2026 | 1,480.00 | 1,496.50 | 1,473.50 | 1,487.00 | 1,464.20 | -1.85% | 401,600 |
| Mar 5, 2026 | 1,545.50 | 1,558.50 | 1,507.00 | 1,515.00 | 1,491.77 | -0.23% | 448,200 |
| Mar 4, 2026 | 1,504.50 | 1,535.00 | 1,492.50 | 1,518.50 | 1,495.22 | -3.31% | 714,500 |
| Mar 3, 2026 | 1,613.00 | 1,620.50 | 1,564.50 | 1,570.50 | 1,546.42 | -3.23% | 463,300 |
| Mar 2, 2026 | 1,610.50 | 1,623.50 | 1,598.50 | 1,623.00 | 1,598.12 | -0.12% | 396,300 |
| Feb 27, 2026 | 1,612.00 | 1,628.50 | 1,599.50 | 1,625.00 | 1,600.09 | 1.56% | 390,300 |
| Feb 26, 2026 | 1,620.00 | 1,627.50 | 1,595.50 | 1,600.00 | 1,575.47 | -0.31% | 423,100 |
| Feb 25, 2026 | 1,603.00 | 1,613.50 | 1,591.00 | 1,605.00 | 1,580.39 | 0.31% | 396,800 |
| Feb 24, 2026 | 1,605.00 | 1,611.50 | 1,597.00 | 1,600.00 | 1,575.47 | 0.82% | 426,900 |
| Feb 20, 2026 | 1,594.00 | 1,594.00 | 1,571.50 | 1,587.00 | 1,562.67 | -1.12% | 384,900 |
| Feb 19, 2026 | 1,588.50 | 1,610.00 | 1,587.00 | 1,605.00 | 1,580.39 | 1.65% | 372,300 |
| Feb 18, 2026 | 1,585.00 | 1,605.00 | 1,579.00 | 1,579.00 | 1,554.79 | -0.13% | 419,500 |