Marumae Co., Ltd. (TYO:6264)
Japan · Delayed Price · Currency is JPY 1,573.00
-117.00 (-6.92%)
Oct 23, 2026, 10:15 AM JST
Marumae Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,610.00 | 1,639.00 | 1,555.00 | 1,573.00 | 1,573.00 | -6.92% | 571,900 |
| 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 |
| Aug 27, 2026 | 2,200.00 | 2,209.00 | 2,096.00 | 2,115.00 | 2,087.00 | - | 677,000 |
| Aug 26, 2026 | 2,102.00 | 2,123.00 | 2,050.00 | 2,115.00 | 2,087.00 | 0.52% | 478,800 |
| Aug 25, 2026 | 2,089.00 | 2,147.00 | 2,075.00 | 2,104.00 | 2,076.15 | 0.67% | 562,700 |
| Aug 24, 2026 | 2,301.00 | 2,315.00 | 2,090.00 | 2,090.00 | 2,062.33 | 2.20% | 1,686,700 |
| Aug 21, 2026 | 2,040.00 | 2,075.00 | 1,991.00 | 2,045.00 | 2,017.93 | -1.87% | 405,100 |
| Aug 20, 2026 | 2,052.00 | 2,084.00 | 2,010.00 | 2,084.00 | 2,056.41 | 2.91% | 284,900 |
| Aug 19, 2026 | 2,100.00 | 2,117.00 | 2,025.00 | 2,025.00 | 1,998.19 | -7.95% | 460,100 |
| Aug 18, 2026 | 2,249.00 | 2,278.00 | 2,192.00 | 2,200.00 | 2,170.87 | -1.43% | 494,300 |
| Aug 17, 2026 | 2,147.00 | 2,240.00 | 2,133.00 | 2,232.00 | 2,202.45 | 3.96% | 450,200 |
| Aug 14, 2026 | 2,172.00 | 2,193.00 | 2,123.00 | 2,147.00 | 2,118.58 | 0.66% | 362,500 |
| Aug 13, 2026 | 2,130.00 | 2,194.00 | 2,120.00 | 2,133.00 | 2,104.76 | 2.25% | 385,900 |
| Aug 12, 2026 | 2,071.00 | 2,118.00 | 1,990.00 | 2,086.00 | 2,058.38 | 1.61% | 486,600 |
| Aug 10, 2026 | 2,070.00 | 2,090.00 | 2,023.00 | 2,053.00 | 2,025.82 | 0.83% | 394,200 |