Skip to main content
logo
Marumae Co., Ltd. (TYO:6264)
Japan flag Japan · Delayed Price · Currency is JPY
3,085.00
-100.00 (-3.14%)
Mar 27, 2026, 3:30 PM JST

Marumae Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,085.003,120.002,980.003,000.00--5.81%55,900
Mar 26, 20263,390.003,430.003,155.003,185.003,185.00-6.32%244,800
Mar 25, 20263,265.003,400.003,245.003,400.003,400.008.80%170,300
Mar 24, 20263,135.003,175.003,050.003,125.003,125.004.17%152,600
Mar 23, 20263,025.003,075.002,959.003,000.003,000.00-6.69%273,200
Mar 19, 20263,295.003,295.003,190.003,215.003,215.00-5.44%201,700
Mar 18, 20263,280.003,400.003,250.003,400.003,400.007.09%217,500
Mar 17, 20263,485.003,495.003,175.003,175.003,175.00-7.03%275,100
Mar 16, 20263,355.003,455.003,315.003,415.003,415.001.04%138,900
Mar 13, 20263,360.003,445.003,355.003,380.003,380.00-2.03%156,600
Mar 12, 20263,540.003,635.003,440.003,450.003,450.00-4.17%198,400
Mar 11, 20263,525.003,725.003,500.003,600.003,600.003.00%216,400
Mar 10, 20263,425.003,550.003,410.003,495.003,495.006.39%210,000
Mar 9, 20263,325.003,415.003,100.003,285.003,285.00-9.88%398,000
Mar 6, 20263,530.003,660.003,440.003,645.003,645.000.83%244,100
Mar 5, 20263,455.003,720.003,435.003,615.003,615.009.38%331,700
Mar 4, 20263,405.003,560.003,235.003,305.003,305.00-6.51%368,900
Mar 3, 20263,605.003,790.003,520.003,535.003,535.00-1.94%410,900
Mar 2, 20263,505.003,630.003,440.003,605.003,605.000.84%332,000
Feb 27, 20263,455.003,610.003,375.003,575.003,575.00-0.56%401,500
Feb 26, 20263,635.003,665.003,375.003,595.003,595.00-0.55%720,300
Feb 25, 20263,605.003,715.003,485.003,615.003,577.00-1.63%655,500
Feb 24, 20264,200.004,200.003,590.003,675.003,636.37-5.89%1,370,200
Feb 20, 20263,715.003,920.003,675.003,905.003,863.955.40%363,500
Feb 19, 20263,590.003,840.003,575.003,705.003,666.052.63%365,200
Feb 18, 20263,500.003,680.003,485.003,610.003,572.054.64%327,400
Feb 17, 20263,315.003,450.003,235.003,450.003,413.732.37%277,500
Feb 16, 20263,200.003,415.003,180.003,370.003,334.585.15%294,300
Feb 13, 20263,220.003,285.003,150.003,205.003,171.31-1.38%193,400
Feb 12, 20263,190.003,265.003,170.003,250.003,215.844.33%246,000
Feb 10, 20263,120.003,170.003,085.003,115.003,082.260.16%182,900
Feb 9, 20263,135.003,210.003,070.003,110.003,077.312.47%328,800
Feb 6, 20263,065.003,095.002,982.003,035.003,003.10-0.98%208,400
Feb 5, 20262,981.003,090.002,921.003,065.003,032.782.85%297,100
Feb 4, 20262,851.003,010.002,820.002,980.002,948.673.80%337,400
Feb 3, 20262,729.002,878.002,718.002,871.002,840.8210.59%395,100
Feb 2, 20262,684.002,740.002,590.002,596.002,568.71-5.05%304,400
Jan 30, 20262,666.002,791.002,656.002,734.002,705.262.44%280,400
Jan 29, 20262,854.002,855.002,655.002,669.002,640.94-3.09%322,700
Jan 28, 20262,820.002,834.002,694.002,754.002,725.05-1.68%376,900
Jan 27, 20262,668.002,805.002,648.002,801.002,771.565.58%398,200
Jan 26, 20262,703.002,776.002,610.002,653.002,625.11-3.84%521,300
Jan 23, 20262,640.002,863.002,621.002,759.002,730.003.72%871,900
Jan 22, 20262,579.002,679.002,505.002,660.002,632.045.93%572,600
Jan 21, 20262,379.002,575.002,362.002,511.002,484.603.38%379,000
Jan 20, 20262,475.002,475.002,393.002,429.002,403.47-1.86%153,200
Jan 19, 20262,440.002,490.002,375.002,475.002,448.98-0.40%238,000
Jan 16, 20262,405.002,505.002,398.002,485.002,458.884.76%412,100
Jan 15, 20262,280.002,380.002,264.002,372.002,347.072.86%223,200
Jan 14, 20262,290.002,368.002,281.002,306.002,281.760.96%198,600