Skip to main content
logo
Marumae Co., Ltd. (TYO:6264)
Japan flag Japan · Delayed Price · Currency is JPY
2,215.00
+102.00 (4.83%)
Jul 10, 2026, 3:30 PM JST

Marumae Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,203.002,277.002,110.002,215.002,215.004.83%2,372,500
Jul 9, 20262,172.002,177.002,033.002,113.002,113.00-0.52%1,973,000
Jul 8, 20262,202.002,240.002,122.002,124.002,124.00-6.88%1,862,700
Jul 7, 20262,605.002,606.002,271.002,281.002,281.00-12.44%2,649,600
Jul 6, 20262,812.002,875.002,520.002,605.002,605.00-12.05%3,309,700
Jul 3, 20262,650.002,962.002,554.002,962.002,962.008.78%1,443,600
Jul 2, 20262,734.002,830.002,659.002,723.002,723.00-7.19%998,900
Jul 1, 20262,880.003,085.002,865.002,934.002,934.004.12%1,147,600
Jun 30, 20262,795.002,888.002,703.002,818.002,818.005.82%904,900
Jun 29, 20262,706.002,725.002,520.002,663.002,663.00-2.49%713,400
Jun 26, 20262,843.002,888.002,664.002,731.002,731.00-5.60%810,900
Jun 25, 20262,908.002,998.002,794.002,893.002,893.004.89%975,500
Jun 24, 20262,795.002,968.002,724.002,758.002,758.00-1.25%980,800
Jun 23, 20263,120.003,145.002,768.002,793.002,793.00-10.05%976,700
Jun 22, 20262,958.003,110.002,880.003,105.003,105.006.44%892,500
Jun 19, 20263,035.003,220.002,806.002,917.002,917.001.21%1,998,600
Jun 18, 20262,619.002,960.002,593.002,882.002,882.0012.80%2,131,500
Jun 17, 20262,488.002,600.002,436.002,555.002,555.001.75%1,100,900
Jun 16, 20262,650.002,650.002,452.002,511.002,511.00-5.60%1,880,800
Jun 15, 20262,438.002,660.002,300.002,660.002,660.0014.90%3,123,100
Jun 12, 20262,255.002,315.002,200.002,315.002,315.0020.89%2,083,000
Jun 11, 20261,871.001,964.001,852.001,915.001,915.00-346,800
Jun 10, 20261,949.001,958.001,873.001,915.001,915.00-4.39%516,500
Jun 9, 20262,009.002,052.001,913.002,003.002,003.001.73%535,000
Jun 8, 20261,950.002,013.001,908.001,969.001,969.00-6.24%601,500
Jun 5, 20262,068.002,139.002,040.002,100.002,100.00-0.76%331,400
Jun 4, 20262,042.002,145.002,030.002,116.002,116.001.83%506,600
Jun 3, 20262,110.002,122.002,035.002,078.002,078.00-0.91%660,000
Jun 2, 20262,197.002,199.002,025.002,097.002,097.00-6.26%787,300
Jun 1, 20262,201.002,330.002,172.002,237.002,237.004.00%952,000
May 29, 20262,263.002,282.002,151.002,151.002,151.00-4.27%581,600
May 28, 20262,230.002,260.002,145.002,247.002,247.00-2.81%935,700
May 27, 20262,440.002,453.002,290.002,312.002,312.00-3.99%1,297,900
May 26, 20262,275.002,450.002,200.002,408.002,408.00-4.18%3,475,100
May 25, 20262,631.002,719.002,505.002,513.002,513.004.84%1,068,900
May 22, 20262,286.002,471.002,286.002,397.002,397.008.27%810,000
May 21, 20262,237.002,270.002,183.002,214.002,214.005.63%682,900
May 20, 20262,150.002,170.002,023.002,096.002,096.00-3.32%532,300
May 19, 20262,166.002,270.002,127.002,168.002,168.00-1.63%1,470,500
May 18, 20262,454.002,539.002,204.002,204.002,204.00-8.32%1,504,300
May 15, 20262,629.002,659.002,362.002,404.002,404.00-7.32%942,400
May 14, 20262,650.002,833.002,570.002,594.002,594.001.85%1,082,200
May 13, 20262,350.002,616.002,346.002,547.002,547.005.86%925,400
May 12, 20262,402.002,516.002,303.002,406.002,406.002.51%1,113,600
May 11, 20262,250.002,398.002,191.002,347.002,347.00-8.50%4,480,000
May 8, 20262,275.002,569.002,257.002,565.002,565.0011.28%1,317,700
May 7, 20262,132.002,339.002,132.002,305.002,305.0012.93%1,350,400
May 1, 20261,926.002,069.001,921.002,041.002,041.006.86%1,168,800
Apr 30, 20261,960.001,995.001,858.001,910.001,910.00-3.49%539,700
Apr 28, 20261,935.001,979.001,898.001,979.001,979.004.05%791,400