Marumae Co., Ltd. (TYO:6264)
Japan · Delayed Price · Currency is JPY 2,126.00
+89.00 (4.37%)
Oct 1, 2026, 3:30 PM JST
Marumae Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,040.00 | 2,135.00 | 2,032.00 | 2,126.00 | 2,126.00 | 4.37% | 627,900 |
| Sep 30, 2026 | 2,013.00 | 2,039.00 | 1,979.00 | 2,037.00 | 2,037.00 | 4.46% | 495,700 |
| Sep 29, 2026 | 1,942.00 | 1,968.00 | 1,920.00 | 1,950.00 | 1,950.00 | 0.72% | 335,200 |
| Sep 28, 2026 | 1,959.00 | 2,009.00 | 1,936.00 | 1,936.00 | 1,936.00 | -0.21% | 403,300 |
| Sep 25, 2026 | 1,895.00 | 1,960.00 | 1,895.00 | 1,940.00 | 1,940.00 | 2.37% | 383,900 |
| Sep 24, 2026 | 1,867.00 | 1,920.00 | 1,864.00 | 1,895.00 | 1,895.00 | 3.38% | 483,800 |
| Sep 18, 2026 | 1,830.00 | 1,853.00 | 1,807.00 | 1,833.00 | 1,833.00 | 1.89% | 376,700 |
| Sep 17, 2026 | 1,865.00 | 1,872.00 | 1,788.00 | 1,799.00 | 1,799.00 | -2.55% | 469,400 |
| Sep 16, 2026 | 1,817.00 | 1,846.00 | 1,792.00 | 1,846.00 | 1,846.00 | 1.60% | 269,000 |
| Sep 15, 2026 | 1,751.00 | 1,828.00 | 1,745.00 | 1,817.00 | 1,817.00 | 1.62% | 419,600 |
| Sep 14, 2026 | 1,750.00 | 1,803.00 | 1,738.00 | 1,788.00 | 1,788.00 | -1.22% | 549,300 |
| Sep 11, 2026 | 1,798.00 | 1,827.00 | 1,771.00 | 1,810.00 | 1,810.00 | -4.28% | 655,400 |
| Sep 10, 2026 | 1,880.00 | 1,918.00 | 1,864.00 | 1,891.00 | 1,891.00 | -0.89% | 381,000 |
| Sep 9, 2026 | 1,933.00 | 2,005.00 | 1,908.00 | 1,908.00 | 1,908.00 | -1.29% | 401,800 |
| Sep 8, 2026 | 1,983.00 | 2,019.00 | 1,933.00 | 1,933.00 | 1,933.00 | -4.73% | 409,100 |
| Sep 7, 2026 | 1,988.00 | 2,048.00 | 1,974.00 | 2,029.00 | 2,029.00 | 5.29% | 549,200 |
| Sep 4, 2026 | 1,860.00 | 1,959.00 | 1,858.00 | 1,927.00 | 1,927.00 | 2.23% | 582,300 |
| Sep 3, 2026 | 1,877.00 | 1,922.00 | 1,860.00 | 1,885.00 | 1,885.00 | 0.80% | 399,300 |
| Sep 2, 2026 | 1,896.00 | 1,896.00 | 1,855.00 | 1,870.00 | 1,870.00 | -4.25% | 631,900 |
| Sep 1, 2026 | 1,967.00 | 1,984.00 | 1,944.00 | 1,953.00 | 1,953.00 | -2.35% | 513,700 |
| Aug 31, 2026 | 1,985.00 | 2,016.00 | 1,960.00 | 2,000.00 | 2,000.00 | -2.53% | 650,500 |
| Aug 28, 2026 | 2,105.00 | 2,135.00 | 2,052.00 | 2,052.00 | 2,052.00 | -1.77% | 472,100 |
| Aug 27, 2026 | 2,200.00 | 2,209.00 | 2,096.00 | 2,115.00 | 2,089.06 | - | 677,000 |
| Aug 26, 2026 | 2,102.00 | 2,123.00 | 2,050.00 | 2,115.00 | 2,089.06 | 0.52% | 478,800 |
| Aug 25, 2026 | 2,089.00 | 2,147.00 | 2,075.00 | 2,104.00 | 2,078.20 | 0.67% | 562,700 |
| Aug 24, 2026 | 2,301.00 | 2,315.00 | 2,090.00 | 2,090.00 | 2,064.37 | 2.20% | 1,686,700 |
| Aug 21, 2026 | 2,040.00 | 2,075.00 | 1,991.00 | 2,045.00 | 2,019.92 | -1.87% | 405,100 |
| Aug 20, 2026 | 2,052.00 | 2,084.00 | 2,010.00 | 2,084.00 | 2,058.44 | 2.91% | 284,900 |
| Aug 19, 2026 | 2,100.00 | 2,117.00 | 2,025.00 | 2,025.00 | 2,000.17 | -7.95% | 460,100 |
| Aug 18, 2026 | 2,249.00 | 2,278.00 | 2,192.00 | 2,200.00 | 2,173.02 | -1.43% | 494,300 |
| Aug 17, 2026 | 2,147.00 | 2,240.00 | 2,133.00 | 2,232.00 | 2,204.63 | 3.96% | 450,200 |
| Aug 14, 2026 | 2,172.00 | 2,193.00 | 2,123.00 | 2,147.00 | 2,120.67 | 0.66% | 362,500 |
| Aug 13, 2026 | 2,130.00 | 2,194.00 | 2,120.00 | 2,133.00 | 2,106.84 | 2.25% | 385,900 |
| Aug 12, 2026 | 2,071.00 | 2,118.00 | 1,990.00 | 2,086.00 | 2,060.42 | 1.61% | 486,600 |
| Aug 10, 2026 | 2,070.00 | 2,090.00 | 2,023.00 | 2,053.00 | 2,027.82 | 0.83% | 394,200 |
| Aug 7, 2026 | 2,114.00 | 2,153.00 | 1,975.00 | 2,036.00 | 2,011.03 | -4.59% | 661,700 |
| Aug 6, 2026 | 2,120.00 | 2,175.00 | 2,090.00 | 2,134.00 | 2,107.83 | -2.20% | 523,100 |
| Aug 5, 2026 | 2,142.00 | 2,205.00 | 2,113.00 | 2,182.00 | 2,155.24 | 5.26% | 693,500 |
| Aug 4, 2026 | 1,980.00 | 2,100.00 | 1,976.00 | 2,073.00 | 2,047.58 | 3.91% | 572,100 |
| Aug 3, 2026 | 1,961.00 | 2,065.00 | 1,915.00 | 1,995.00 | 1,970.53 | -1.19% | 638,000 |
| Jul 31, 2026 | 1,961.00 | 2,057.00 | 1,923.00 | 2,019.00 | 1,994.24 | 12.23% | 1,141,600 |
| Jul 30, 2026 | 1,740.00 | 1,839.00 | 1,690.00 | 1,799.00 | 1,776.94 | 3.99% | 729,700 |
| Jul 29, 2026 | 1,863.00 | 1,937.00 | 1,675.00 | 1,730.00 | 1,708.78 | -5.46% | 1,037,300 |
| Jul 28, 2026 | 1,923.00 | 1,930.00 | 1,826.00 | 1,830.00 | 1,807.56 | -8.45% | 609,300 |
| Jul 27, 2026 | 1,979.00 | 1,999.00 | 1,921.00 | 1,999.00 | 1,974.48 | 1.58% | 437,900 |
| Jul 24, 2026 | 2,011.00 | 2,050.00 | 1,943.00 | 1,968.00 | 1,943.86 | -3.77% | 611,800 |
| Jul 23, 2026 | 2,080.00 | 2,124.00 | 2,042.00 | 2,045.00 | 2,019.92 | 1.84% | 673,700 |
| Jul 22, 2026 | 2,032.00 | 2,105.00 | 2,008.00 | 2,008.00 | 1,983.37 | 1.21% | 852,500 |
| Jul 21, 2026 | 1,932.00 | 1,995.00 | 1,863.00 | 1,984.00 | 1,959.67 | 2.69% | 899,800 |
| Jul 17, 2026 | 2,011.00 | 2,027.00 | 1,844.00 | 1,932.00 | 1,908.31 | -7.60% | 1,564,300 |