Skip to main content
logo
Maruyama Mfg. Co., Inc. (TYO:6316)
Japan flag Japan · Delayed Price · Currency is JPY
2,377.00
+48.00 (2.06%)
Mar 5, 2026, 2:33 PM JST

Maruyama Mfg. Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,354.002,367.002,300.002,329.002,329.00-2.23%8,500
Mar 3, 20262,404.002,433.002,382.002,382.002,382.00-2.02%3,900
Mar 2, 20262,476.002,476.002,416.002,431.002,431.00-1.86%3,500
Feb 27, 20262,440.002,477.002,382.002,477.002,477.001.52%7,800
Feb 26, 20262,486.002,486.002,400.002,440.002,440.00-0.69%5,800
Feb 25, 20262,439.002,489.002,400.002,457.002,457.000.45%8,300
Feb 24, 20262,441.002,446.002,417.002,446.002,446.001.41%4,800
Feb 20, 20262,409.002,412.002,406.002,412.002,412.000.33%3,700
Feb 19, 20262,406.002,408.002,396.002,404.002,404.000.04%3,300
Feb 18, 20262,402.002,408.002,401.002,403.002,403.000.04%3,200
Feb 17, 20262,400.002,407.002,400.002,402.002,402.000.29%1,900
Feb 16, 20262,384.002,405.002,384.002,395.002,395.000.80%3,400
Feb 13, 20262,428.002,428.002,374.002,376.002,376.00-2.18%12,900
Feb 12, 20262,420.002,447.002,418.002,429.002,429.000.29%7,500
Feb 10, 20262,421.002,439.002,401.002,422.002,422.001.34%6,600
Feb 9, 20262,380.002,390.002,350.002,390.002,390.002.36%5,600
Feb 6, 20262,351.002,351.002,330.002,335.002,335.00-0.68%2,900
Feb 5, 20262,357.002,376.002,351.002,351.002,351.00-0.38%4,100
Feb 4, 20262,355.002,389.002,355.002,360.002,360.00-2,200
Feb 3, 20262,350.002,381.002,350.002,360.002,360.000.55%1,400
Feb 2, 20262,393.002,393.002,343.002,347.002,347.00-1.22%4,500
Jan 30, 20262,340.002,376.002,340.002,376.002,376.001.41%1,200
Jan 29, 20262,347.002,359.002,343.002,343.002,343.000.04%2,200
Jan 28, 20262,394.002,394.002,338.002,342.002,342.00-0.30%2,400
Jan 27, 20262,354.002,400.002,331.002,349.002,349.00-0.13%3,900
Jan 26, 20262,450.002,450.002,340.002,352.002,352.00-1.55%19,000
Jan 23, 20262,350.002,389.002,349.002,389.002,389.002.05%5,700
Jan 22, 20262,349.002,349.002,331.002,341.002,341.001.12%1,700
Jan 21, 20262,336.002,345.002,314.002,315.002,315.00-0.98%8,400
Jan 20, 20262,356.002,356.002,324.002,338.002,338.00-0.43%3,200
Jan 19, 20262,328.002,350.002,324.002,348.002,348.000.86%1,600
Jan 16, 20262,331.002,350.002,322.002,328.002,328.00-0.13%3,000
Jan 15, 20262,329.002,344.002,319.002,331.002,331.000.09%1,800
Jan 14, 20262,298.002,447.002,285.002,329.002,329.001.48%28,100
Jan 13, 20262,285.002,295.002,285.002,295.002,295.000.53%1,700
Jan 9, 20262,270.002,294.002,270.002,283.002,283.000.57%5,800
Jan 8, 20262,307.002,307.002,270.002,270.002,270.00-1.65%3,700
Jan 7, 20262,317.002,331.002,308.002,308.002,308.00-0.43%1,300
Jan 6, 20262,318.002,318.002,306.002,318.002,318.000.61%2,000
Jan 5, 20262,346.002,346.002,304.002,304.002,304.000.17%2,500
Dec 30, 20252,310.002,320.002,300.002,300.002,300.00-1.08%1,400
Dec 29, 20252,358.002,358.002,303.002,325.002,325.000.74%3,000
Dec 26, 20252,299.002,308.002,267.002,308.002,308.001.72%5,000
Dec 25, 20252,267.002,286.002,257.002,269.002,269.001.70%3,500
Dec 24, 20252,248.002,248.002,231.002,231.002,231.00-0.09%5,000
Dec 23, 20252,220.002,233.002,219.002,233.002,233.001.04%3,500
Dec 22, 20252,202.002,210.002,198.002,210.002,210.000.68%2,900
Dec 19, 20252,182.002,195.002,178.002,195.002,195.000.69%2,300
Dec 18, 20252,188.002,200.002,180.002,180.002,180.00-1,900
Dec 17, 20252,200.002,202.002,140.002,180.002,180.001.87%13,600