Marumae Co., Ltd. (TYO:6264)
Japan · Delayed Price · Currency is JPY 2,019.00
+220.00 (12.23%)
Jul 31, 2026, 3:30 PM JST
Marumae Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,961.00 | 2,057.00 | 1,923.00 | 2,019.00 | 2,019.00 | 12.23% | 1,141,600 |
| Jul 30, 2026 | 1,740.00 | 1,839.00 | 1,690.00 | 1,799.00 | 1,799.00 | 3.99% | 729,700 |
| Jul 29, 2026 | 1,863.00 | 1,937.00 | 1,675.00 | 1,730.00 | 1,730.00 | -5.46% | 1,037,300 |
| Jul 28, 2026 | 1,923.00 | 1,930.00 | 1,826.00 | 1,830.00 | 1,830.00 | -8.45% | 609,300 |
| Jul 27, 2026 | 1,979.00 | 1,999.00 | 1,921.00 | 1,999.00 | 1,999.00 | 1.58% | 437,900 |
| Jul 24, 2026 | 2,011.00 | 2,050.00 | 1,943.00 | 1,968.00 | 1,968.00 | -3.77% | 611,800 |
| Jul 23, 2026 | 2,080.00 | 2,124.00 | 2,042.00 | 2,045.00 | 2,045.00 | 1.84% | 673,700 |
| Jul 22, 2026 | 2,032.00 | 2,105.00 | 2,008.00 | 2,008.00 | 2,008.00 | 1.21% | 852,500 |
| Jul 21, 2026 | 1,932.00 | 1,995.00 | 1,863.00 | 1,984.00 | 1,984.00 | 2.69% | 899,800 |
| Jul 17, 2026 | 2,011.00 | 2,027.00 | 1,844.00 | 1,932.00 | 1,932.00 | -7.60% | 1,564,300 |
| Jul 16, 2026 | 2,130.00 | 2,145.00 | 2,061.00 | 2,091.00 | 2,091.00 | -4.43% | 830,700 |
| Jul 15, 2026 | 2,185.00 | 2,203.00 | 2,082.00 | 2,188.00 | 2,188.00 | 0.88% | 1,165,100 |
| Jul 14, 2026 | 2,131.00 | 2,188.00 | 2,048.00 | 2,169.00 | 2,169.00 | 1.26% | 1,065,600 |
| Jul 13, 2026 | 2,148.00 | 2,257.00 | 2,134.00 | 2,142.00 | 2,142.00 | -3.30% | 1,261,000 |
| Jul 10, 2026 | 2,203.00 | 2,277.00 | 2,110.00 | 2,215.00 | 2,215.00 | 4.83% | 2,372,500 |
| Jul 9, 2026 | 2,172.00 | 2,177.00 | 2,033.00 | 2,113.00 | 2,113.00 | -0.52% | 1,973,000 |
| Jul 8, 2026 | 2,202.00 | 2,240.00 | 2,122.00 | 2,124.00 | 2,124.00 | -6.88% | 1,862,700 |
| Jul 7, 2026 | 2,605.00 | 2,606.00 | 2,271.00 | 2,281.00 | 2,281.00 | -12.44% | 2,649,600 |
| Jul 6, 2026 | 2,812.00 | 2,875.00 | 2,520.00 | 2,605.00 | 2,605.00 | -12.05% | 3,309,700 |
| Jul 3, 2026 | 2,650.00 | 2,962.00 | 2,554.00 | 2,962.00 | 2,962.00 | 8.78% | 1,443,600 |
| Jul 2, 2026 | 2,734.00 | 2,830.00 | 2,659.00 | 2,723.00 | 2,723.00 | -7.19% | 998,900 |
| Jul 1, 2026 | 2,880.00 | 3,085.00 | 2,865.00 | 2,934.00 | 2,934.00 | 4.12% | 1,147,600 |
| Jun 30, 2026 | 2,795.00 | 2,888.00 | 2,703.00 | 2,818.00 | 2,818.00 | 5.82% | 904,900 |
| Jun 29, 2026 | 2,706.00 | 2,725.00 | 2,520.00 | 2,663.00 | 2,663.00 | -2.49% | 713,400 |
| Jun 26, 2026 | 2,843.00 | 2,888.00 | 2,664.00 | 2,731.00 | 2,731.00 | -5.60% | 810,900 |
| Jun 25, 2026 | 2,908.00 | 2,998.00 | 2,794.00 | 2,893.00 | 2,893.00 | 4.89% | 975,500 |
| Jun 24, 2026 | 2,795.00 | 2,968.00 | 2,724.00 | 2,758.00 | 2,758.00 | -1.25% | 980,800 |
| Jun 23, 2026 | 3,120.00 | 3,145.00 | 2,768.00 | 2,793.00 | 2,793.00 | -10.05% | 976,700 |
| Jun 22, 2026 | 2,958.00 | 3,110.00 | 2,880.00 | 3,105.00 | 3,105.00 | 6.44% | 892,500 |
| Jun 19, 2026 | 3,035.00 | 3,220.00 | 2,806.00 | 2,917.00 | 2,917.00 | 1.21% | 1,998,600 |
| Jun 18, 2026 | 2,619.00 | 2,960.00 | 2,593.00 | 2,882.00 | 2,882.00 | 12.80% | 2,131,500 |
| Jun 17, 2026 | 2,488.00 | 2,600.00 | 2,436.00 | 2,555.00 | 2,555.00 | 1.75% | 1,100,900 |
| Jun 16, 2026 | 2,650.00 | 2,650.00 | 2,452.00 | 2,511.00 | 2,511.00 | -5.60% | 1,880,800 |
| Jun 15, 2026 | 2,438.00 | 2,660.00 | 2,300.00 | 2,660.00 | 2,660.00 | 14.90% | 3,123,100 |
| Jun 12, 2026 | 2,255.00 | 2,315.00 | 2,200.00 | 2,315.00 | 2,315.00 | 20.89% | 2,083,000 |
| Jun 11, 2026 | 1,871.00 | 1,964.00 | 1,852.00 | 1,915.00 | 1,915.00 | - | 346,800 |
| Jun 10, 2026 | 1,949.00 | 1,958.00 | 1,873.00 | 1,915.00 | 1,915.00 | -4.39% | 516,500 |
| Jun 9, 2026 | 2,009.00 | 2,052.00 | 1,913.00 | 2,003.00 | 2,003.00 | 1.73% | 535,000 |
| Jun 8, 2026 | 1,950.00 | 2,013.00 | 1,908.00 | 1,969.00 | 1,969.00 | -6.24% | 601,500 |
| Jun 5, 2026 | 2,068.00 | 2,139.00 | 2,040.00 | 2,100.00 | 2,100.00 | -0.76% | 331,400 |
| Jun 4, 2026 | 2,042.00 | 2,145.00 | 2,030.00 | 2,116.00 | 2,116.00 | 1.83% | 506,600 |
| Jun 3, 2026 | 2,110.00 | 2,122.00 | 2,035.00 | 2,078.00 | 2,078.00 | -0.91% | 660,000 |
| Jun 2, 2026 | 2,197.00 | 2,199.00 | 2,025.00 | 2,097.00 | 2,097.00 | -6.26% | 787,300 |
| Jun 1, 2026 | 2,201.00 | 2,330.00 | 2,172.00 | 2,237.00 | 2,237.00 | 4.00% | 952,000 |
| May 29, 2026 | 2,263.00 | 2,282.00 | 2,151.00 | 2,151.00 | 2,151.00 | -4.27% | 581,600 |
| May 28, 2026 | 2,230.00 | 2,260.00 | 2,145.00 | 2,247.00 | 2,247.00 | -2.81% | 935,700 |
| May 27, 2026 | 2,440.00 | 2,453.00 | 2,290.00 | 2,312.00 | 2,312.00 | -3.99% | 1,297,900 |
| May 26, 2026 | 2,275.00 | 2,450.00 | 2,200.00 | 2,408.00 | 2,408.00 | -4.18% | 3,475,100 |
| May 25, 2026 | 2,631.00 | 2,719.00 | 2,505.00 | 2,513.00 | 2,513.00 | 4.84% | 1,068,900 |
| May 22, 2026 | 2,286.00 | 2,471.00 | 2,286.00 | 2,397.00 | 2,397.00 | 8.27% | 810,000 |