Marumae Co., Ltd. (TYO:6264)
Japan · Delayed Price · Currency is JPY 2,759.00
+99.00 (3.72%)
Jan 23, 2026, 3:30 PM JST
Marumae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,640.00 | 2,863.00 | 2,621.00 | 2,844.00 | - | 6.92% | 515,200 |
| Jan 22, 2026 | 2,579.00 | 2,679.00 | 2,505.00 | 2,660.00 | 2,660.00 | 5.93% | 572,600 |
| Jan 21, 2026 | 2,379.00 | 2,575.00 | 2,362.00 | 2,511.00 | 2,511.00 | 3.38% | 379,000 |
| Jan 20, 2026 | 2,475.00 | 2,475.00 | 2,393.00 | 2,429.00 | 2,429.00 | -1.86% | 153,200 |
| Jan 19, 2026 | 2,440.00 | 2,490.00 | 2,375.00 | 2,475.00 | 2,475.00 | -0.40% | 238,000 |
| Jan 16, 2026 | 2,405.00 | 2,505.00 | 2,398.00 | 2,485.00 | 2,485.00 | 4.76% | 412,100 |
| Jan 15, 2026 | 2,280.00 | 2,380.00 | 2,264.00 | 2,372.00 | 2,372.00 | 2.86% | 223,200 |
| Jan 14, 2026 | 2,290.00 | 2,368.00 | 2,281.00 | 2,306.00 | 2,306.00 | 0.96% | 198,600 |
| Jan 13, 2026 | 2,326.00 | 2,330.00 | 2,240.00 | 2,284.00 | 2,284.00 | 1.15% | 238,000 |
| Jan 9, 2026 | 2,255.00 | 2,283.00 | 2,222.00 | 2,258.00 | 2,258.00 | 0.13% | 182,300 |
| Jan 8, 2026 | 2,324.00 | 2,335.00 | 2,250.00 | 2,255.00 | 2,255.00 | -2.59% | 207,600 |
| Jan 7, 2026 | 2,290.00 | 2,410.00 | 2,290.00 | 2,315.00 | 2,315.00 | 1.05% | 382,700 |
| Jan 6, 2026 | 2,383.00 | 2,389.00 | 2,276.00 | 2,291.00 | 2,291.00 | -3.25% | 412,300 |
| Jan 5, 2026 | 2,345.00 | 2,429.00 | 2,335.00 | 2,368.00 | 2,368.00 | 3.00% | 486,500 |
| Dec 30, 2025 | 2,203.00 | 2,359.00 | 2,181.00 | 2,299.00 | 2,299.00 | 4.83% | 767,600 |
| Dec 29, 2025 | 2,090.00 | 2,227.00 | 2,047.00 | 2,193.00 | 2,193.00 | 5.03% | 682,700 |
| Dec 26, 2025 | 2,071.00 | 2,088.00 | 2,026.00 | 2,088.00 | 2,088.00 | 0.19% | 319,000 |
| Dec 25, 2025 | 1,968.00 | 2,086.00 | 1,963.00 | 2,084.00 | 2,084.00 | 6.11% | 344,000 |
| Dec 24, 2025 | 1,949.00 | 2,015.00 | 1,945.00 | 1,964.00 | 1,964.00 | 0.67% | 304,300 |
| Dec 23, 2025 | 1,914.00 | 1,962.00 | 1,901.00 | 1,951.00 | 1,951.00 | 1.99% | 193,800 |
| Dec 22, 2025 | 1,930.00 | 1,953.00 | 1,888.00 | 1,913.00 | 1,913.00 | 2.24% | 203,900 |
| Dec 19, 2025 | 1,859.00 | 1,886.00 | 1,851.00 | 1,871.00 | 1,871.00 | 1.30% | 105,800 |
| Dec 18, 2025 | 1,850.00 | 1,863.00 | 1,820.00 | 1,847.00 | 1,847.00 | -3.45% | 154,100 |
| Dec 17, 2025 | 1,898.00 | 1,928.00 | 1,863.00 | 1,913.00 | 1,913.00 | 1.11% | 115,500 |
| Dec 16, 2025 | 1,920.00 | 1,922.00 | 1,883.00 | 1,892.00 | 1,892.00 | -1.30% | 104,800 |
| Dec 15, 2025 | 1,880.00 | 1,924.00 | 1,860.00 | 1,917.00 | 1,917.00 | -0.98% | 111,600 |
| Dec 12, 2025 | 1,964.00 | 1,989.00 | 1,920.00 | 1,936.00 | 1,936.00 | -1.48% | 113,900 |
| Dec 11, 2025 | 1,973.00 | 1,986.00 | 1,930.00 | 1,965.00 | 1,965.00 | 0.15% | 100,200 |
| Dec 10, 2025 | 1,988.00 | 1,996.00 | 1,937.00 | 1,962.00 | 1,962.00 | -0.25% | 86,800 |
| Dec 9, 2025 | 1,970.00 | 2,012.00 | 1,953.00 | 1,967.00 | 1,967.00 | -0.66% | 170,500 |
| Dec 8, 2025 | 1,950.00 | 1,980.00 | 1,940.00 | 1,980.00 | 1,980.00 | 2.33% | 140,600 |
| Dec 5, 2025 | 1,902.00 | 1,935.00 | 1,890.00 | 1,935.00 | 1,935.00 | 2.06% | 122,500 |
| Dec 4, 2025 | 1,890.00 | 1,912.00 | 1,881.00 | 1,896.00 | 1,896.00 | -0.11% | 81,700 |
| Dec 3, 2025 | 1,856.00 | 1,924.00 | 1,856.00 | 1,898.00 | 1,898.00 | 3.94% | 157,500 |
| Dec 2, 2025 | 1,843.00 | 1,858.00 | 1,816.00 | 1,826.00 | 1,826.00 | 0.77% | 110,500 |
| Dec 1, 2025 | 1,881.00 | 1,888.00 | 1,812.00 | 1,812.00 | 1,812.00 | -2.95% | 82,300 |
| Nov 28, 2025 | 1,878.00 | 1,895.00 | 1,855.00 | 1,867.00 | 1,867.00 | -0.21% | 83,000 |
| Nov 27, 2025 | 1,842.00 | 1,879.00 | 1,838.00 | 1,871.00 | 1,871.00 | 2.13% | 149,300 |
| Nov 26, 2025 | 1,834.00 | 1,843.00 | 1,792.00 | 1,832.00 | 1,832.00 | 1.55% | 148,000 |
| Nov 25, 2025 | 1,844.00 | 1,854.00 | 1,798.00 | 1,804.00 | 1,804.00 | -0.28% | 265,800 |
| Nov 21, 2025 | 1,838.00 | 1,843.00 | 1,785.00 | 1,809.00 | 1,809.00 | -7.61% | 363,800 |
| Nov 20, 2025 | 1,988.00 | 2,015.00 | 1,940.00 | 1,958.00 | 1,958.00 | 4.76% | 185,900 |
| Nov 19, 2025 | 1,930.00 | 1,935.00 | 1,860.00 | 1,869.00 | 1,869.00 | -2.86% | 197,300 |
| Nov 18, 2025 | 1,979.00 | 1,990.00 | 1,920.00 | 1,924.00 | 1,924.00 | -4.56% | 144,900 |
| Nov 17, 2025 | 1,925.00 | 2,026.00 | 1,920.00 | 2,016.00 | 2,016.00 | 3.76% | 193,500 |
| Nov 14, 2025 | 2,041.00 | 2,049.00 | 1,942.00 | 1,943.00 | 1,943.00 | -8.44% | 375,700 |
| Nov 13, 2025 | 2,107.00 | 2,144.00 | 2,093.00 | 2,122.00 | 2,122.00 | -1.16% | 122,200 |
| Nov 12, 2025 | 2,150.00 | 2,151.00 | 2,079.00 | 2,147.00 | 2,147.00 | -0.79% | 164,300 |
| Nov 11, 2025 | 2,173.00 | 2,216.00 | 2,141.00 | 2,164.00 | 2,164.00 | 1.45% | 212,300 |
| Nov 10, 2025 | 2,036.00 | 2,152.00 | 2,013.00 | 2,133.00 | 2,133.00 | 6.07% | 220,300 |