Marumae Co., Ltd. (TYO:6264)
Japan · Delayed Price · Currency is JPY 2,565.00
+260.00 (11.28%)
May 8, 2026, 3:30 PM JST
Marumae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2,275.00 | 2,569.00 | 2,257.00 | 2,565.00 | 2,565.00 | 11.28% | 1,317,700 |
| May 7, 2026 | 2,132.00 | 2,339.00 | 2,132.00 | 2,305.00 | 2,305.00 | 12.93% | 1,350,400 |
| May 1, 2026 | 1,926.00 | 2,069.00 | 1,921.00 | 2,041.00 | 2,041.00 | 6.86% | 1,168,800 |
| Apr 30, 2026 | 1,960.00 | 1,995.00 | 1,858.00 | 1,910.00 | 1,910.00 | -3.49% | 539,700 |
| Apr 28, 2026 | 1,935.00 | 1,979.00 | 1,898.00 | 1,979.00 | 1,979.00 | 4.05% | 791,400 |
| Apr 27, 2026 | 1,980.00 | 2,024.00 | 1,846.00 | 1,902.00 | 1,902.00 | -4.18% | 1,184,900 |
| Apr 24, 2026 | 1,821.00 | 1,990.00 | 1,816.00 | 1,985.00 | 1,985.00 | 9.49% | 1,163,800 |
| Apr 23, 2026 | 1,800.00 | 1,878.00 | 1,786.00 | 1,813.00 | 1,813.00 | 2.60% | 801,100 |
| Apr 22, 2026 | 1,714.00 | 1,787.00 | 1,703.00 | 1,767.00 | 1,767.00 | 2.43% | 472,900 |
| Apr 21, 2026 | 1,735.00 | 1,779.00 | 1,705.00 | 1,725.00 | 1,725.00 | -0.58% | 460,200 |
| Apr 20, 2026 | 1,786.00 | 1,845.00 | 1,729.00 | 1,735.00 | 1,735.00 | -3.61% | 538,600 |
| Apr 17, 2026 | 1,851.00 | 1,852.00 | 1,800.00 | 1,800.00 | 1,800.00 | -3.74% | 495,400 |
| Apr 16, 2026 | 1,840.00 | 1,930.00 | 1,811.00 | 1,870.00 | 1,870.00 | 1.80% | 907,600 |
| Apr 15, 2026 | 1,901.00 | 1,943.00 | 1,815.00 | 1,837.00 | 1,837.00 | -0.70% | 958,100 |
| Apr 14, 2026 | 1,975.00 | 2,039.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.49% | 2,021,600 |
| Apr 13, 2026 | 1,833.00 | 1,946.00 | 1,782.00 | 1,878.00 | 1,878.00 | 3.70% | 1,880,400 |
| Apr 10, 2026 | 1,633.00 | 1,864.00 | 1,628.00 | 1,811.00 | 1,811.00 | 13.12% | 2,016,300 |
| Apr 9, 2026 | 1,643.00 | 1,644.00 | 1,566.00 | 1,601.00 | 1,601.00 | -1.48% | 691,600 |
| Apr 8, 2026 | 1,508.00 | 1,643.00 | 1,490.00 | 1,625.00 | 1,625.00 | 14.04% | 1,351,000 |
| Apr 7, 2026 | 1,521.00 | 1,550.00 | 1,408.00 | 1,425.00 | 1,425.00 | -6.19% | 851,400 |
| Apr 6, 2026 | 1,554.00 | 1,564.00 | 1,471.00 | 1,519.00 | 1,519.00 | -5.59% | 1,076,500 |
| Apr 3, 2026 | 1,561.00 | 1,609.00 | 1,556.00 | 1,609.00 | 1,609.00 | 5.65% | 624,500 |
| Apr 2, 2026 | 1,583.00 | 1,605.00 | 1,491.00 | 1,523.00 | 1,523.00 | -1.30% | 412,400 |
| Apr 1, 2026 | 1,569.00 | 1,580.00 | 1,497.00 | 1,543.00 | 1,543.00 | 3.98% | 399,500 |
| Mar 31, 2026 | 1,452.00 | 1,516.00 | 1,434.00 | 1,484.00 | 1,484.00 | -1.79% | 346,600 |
| Mar 30, 2026 | 1,412.00 | 1,577.00 | 1,402.00 | 1,511.00 | 1,511.00 | -2.04% | 358,000 |
| Mar 27, 2026 | 1,542.50 | 1,560.00 | 1,490.00 | 1,542.50 | 1,542.50 | -3.14% | 476,200 |
| Mar 26, 2026 | 1,695.00 | 1,715.00 | 1,577.50 | 1,592.50 | 1,592.50 | -6.32% | 489,600 |
| Mar 25, 2026 | 1,632.50 | 1,700.00 | 1,622.50 | 1,700.00 | 1,700.00 | 8.80% | 340,600 |
| Mar 24, 2026 | 1,567.50 | 1,587.50 | 1,525.00 | 1,562.50 | 1,562.50 | 4.17% | 305,200 |
| Mar 23, 2026 | 1,512.50 | 1,537.50 | 1,479.50 | 1,500.00 | 1,500.00 | -6.69% | 546,400 |
| Mar 19, 2026 | 1,647.50 | 1,647.50 | 1,595.00 | 1,607.50 | 1,607.50 | -5.44% | 403,400 |
| Mar 18, 2026 | 1,640.00 | 1,700.00 | 1,625.00 | 1,700.00 | 1,700.00 | 7.09% | 435,000 |
| Mar 17, 2026 | 1,742.50 | 1,747.50 | 1,587.50 | 1,587.50 | 1,587.50 | -7.03% | 550,200 |
| Mar 16, 2026 | 1,677.50 | 1,727.50 | 1,657.50 | 1,707.50 | 1,707.50 | 1.04% | 277,800 |
| Mar 13, 2026 | 1,680.00 | 1,722.50 | 1,677.50 | 1,690.00 | 1,690.00 | -2.03% | 313,200 |
| Mar 12, 2026 | 1,770.00 | 1,817.50 | 1,720.00 | 1,725.00 | 1,725.00 | -4.17% | 396,800 |
| Mar 11, 2026 | 1,762.50 | 1,862.50 | 1,750.00 | 1,800.00 | 1,800.00 | 3.00% | 432,800 |
| Mar 10, 2026 | 1,712.50 | 1,775.00 | 1,705.00 | 1,747.50 | 1,747.50 | 6.39% | 420,000 |
| Mar 9, 2026 | 1,662.50 | 1,707.50 | 1,550.00 | 1,642.50 | 1,642.50 | -9.88% | 796,000 |
| Mar 6, 2026 | 1,765.00 | 1,830.00 | 1,720.00 | 1,822.50 | 1,822.50 | 0.83% | 488,200 |
| Mar 5, 2026 | 1,727.50 | 1,860.00 | 1,717.50 | 1,807.50 | 1,807.50 | 9.38% | 663,400 |
| Mar 4, 2026 | 1,702.50 | 1,780.00 | 1,617.50 | 1,652.50 | 1,652.50 | -6.51% | 737,800 |
| Mar 3, 2026 | 1,802.50 | 1,895.00 | 1,760.00 | 1,767.50 | 1,767.50 | -1.94% | 821,800 |
| Mar 2, 2026 | 1,752.50 | 1,815.00 | 1,720.00 | 1,802.50 | 1,802.50 | 0.84% | 664,000 |
| Feb 27, 2026 | 1,727.50 | 1,805.00 | 1,687.50 | 1,787.50 | 1,787.50 | -0.56% | 803,000 |
| Feb 26, 2026 | 1,817.50 | 1,832.50 | 1,687.50 | 1,797.50 | 1,797.50 | -0.55% | 1,440,600 |
| Feb 25, 2026 | 1,802.50 | 1,857.50 | 1,742.50 | 1,807.50 | 1,788.50 | -1.63% | 1,311,000 |
| Feb 24, 2026 | 2,100.00 | 2,100.00 | 1,795.00 | 1,837.50 | 1,818.18 | -5.89% | 2,740,400 |
| Feb 20, 2026 | 1,857.50 | 1,960.00 | 1,837.50 | 1,952.50 | 1,931.98 | 5.40% | 727,000 |