Marumae Co., Ltd. (TYO:6264)
Japan · Delayed Price · Currency is JPY 1,546.00
-38.00 (-2.40%)
Nov 12, 2026, 3:30 PM JST
Marumae Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,594.00 | 1,612.00 | 1,540.00 | 1,546.00 | 1,546.00 | -2.40% | 727,300 |
| Nov 11, 2026 | 1,466.00 | 1,592.00 | 1,457.00 | 1,584.00 | 1,584.00 | 8.49% | 859,100 |
| Nov 10, 2026 | 1,420.00 | 1,475.00 | 1,395.00 | 1,460.00 | 1,460.00 | 10.36% | 805,200 |
| Nov 9, 2026 | 1,296.00 | 1,396.00 | 1,271.00 | 1,323.00 | 1,323.00 | 4.50% | 923,100 |
| Nov 6, 2026 | 1,159.00 | 1,275.00 | 1,127.00 | 1,266.00 | 1,266.00 | -5.45% | 1,354,200 |
| Nov 5, 2026 | 1,470.00 | 1,475.00 | 1,328.00 | 1,339.00 | 1,339.00 | -11.27% | 1,114,700 |
| Nov 4, 2026 | 1,589.00 | 1,597.00 | 1,421.00 | 1,509.00 | 1,509.00 | -6.33% | 1,078,900 |
| Nov 2, 2026 | 1,581.00 | 1,628.00 | 1,571.00 | 1,611.00 | 1,611.00 | -0.62% | 505,500 |
| Oct 30, 2026 | 1,699.00 | 1,710.00 | 1,620.00 | 1,621.00 | 1,621.00 | -7.48% | 753,300 |
| Oct 29, 2026 | 1,781.00 | 1,792.00 | 1,710.00 | 1,752.00 | 1,752.00 | -0.74% | 1,038,000 |
| Oct 28, 2026 | 1,741.00 | 1,783.00 | 1,707.00 | 1,765.00 | 1,765.00 | 5.63% | 722,900 |
| Oct 27, 2026 | 1,677.00 | 1,709.00 | 1,644.00 | 1,671.00 | 1,671.00 | 3.21% | 841,000 |
| Oct 26, 2026 | 1,609.00 | 1,660.00 | 1,603.00 | 1,619.00 | 1,619.00 | -1.76% | 765,000 |
| Oct 23, 2026 | 1,610.00 | 1,648.00 | 1,555.00 | 1,648.00 | 1,648.00 | -2.49% | 1,374,300 |
| Oct 22, 2026 | 1,816.00 | 1,820.00 | 1,680.00 | 1,690.00 | 1,690.00 | -6.37% | 1,132,600 |
| Oct 21, 2026 | 1,845.00 | 1,869.00 | 1,785.00 | 1,805.00 | 1,805.00 | 1.35% | 802,400 |
| Oct 20, 2026 | 1,922.00 | 1,925.00 | 1,781.00 | 1,781.00 | 1,781.00 | -7.62% | 1,340,800 |
| Oct 19, 2026 | 1,877.00 | 1,951.00 | 1,867.00 | 1,928.00 | 1,928.00 | -3.94% | 1,307,300 |
| Oct 16, 2026 | 2,020.00 | 2,026.00 | 1,926.00 | 2,007.00 | 2,007.00 | 1.36% | 946,400 |
| Oct 15, 2026 | 2,092.00 | 2,104.00 | 1,961.00 | 1,980.00 | 1,980.00 | -11.69% | 1,537,200 |
| Oct 14, 2026 | 2,300.00 | 2,417.00 | 2,196.00 | 2,242.00 | 2,242.00 | -1.45% | 1,918,100 |
| Oct 13, 2026 | 2,206.00 | 2,309.00 | 2,115.00 | 2,275.00 | 2,275.00 | 1.43% | 2,833,200 |
| Oct 9, 2026 | 2,130.00 | 2,250.00 | 2,076.00 | 2,243.00 | 2,243.00 | 7.63% | 1,481,900 |
| Oct 8, 2026 | 2,141.00 | 2,177.00 | 2,075.00 | 2,084.00 | 2,084.00 | -4.32% | 546,200 |
| Oct 7, 2026 | 2,235.00 | 2,236.00 | 2,152.00 | 2,178.00 | 2,178.00 | -2.51% | 430,500 |
| Oct 6, 2026 | 2,248.00 | 2,249.00 | 2,196.00 | 2,234.00 | 2,234.00 | 0.18% | 412,600 |
| Oct 5, 2026 | 2,236.00 | 2,263.00 | 2,205.00 | 2,230.00 | 2,230.00 | 5.39% | 712,300 |
| Oct 2, 2026 | 2,125.00 | 2,157.00 | 2,088.00 | 2,116.00 | 2,116.00 | -0.47% | 459,900 |
| 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 | -1.68% | 472,100 |