Skip to main content
logo
Maruyama Mfg. Co., Inc. (TYO:6316)
Japan flag Japan · Delayed Price · Currency is JPY
2,744.00
-21.00 (-0.76%)
Jul 6, 2026, 3:30 PM JST

Maruyama Mfg. Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20262,775.002,789.002,727.002,744.002,744.00-0.76%3,500
Jul 3, 20262,743.002,765.002,705.002,765.002,765.002.37%4,300
Jul 2, 20262,724.002,724.002,663.002,701.002,701.00-0.99%4,400
Jul 1, 20262,644.002,728.002,644.002,728.002,728.003.33%6,400
Jun 30, 20262,575.002,650.002,575.002,640.002,640.002.40%5,400
Jun 29, 20262,579.002,579.002,551.002,578.002,578.000.78%3,200
Jun 26, 20262,577.002,580.002,530.002,558.002,558.000.47%5,200
Jun 25, 20262,519.002,549.002,506.002,546.002,546.001.07%5,400
Jun 24, 20262,519.002,519.002,513.002,519.002,519.00-2,900
Jun 23, 20262,505.002,519.002,495.002,519.002,519.000.64%2,600
Jun 22, 20262,511.002,518.002,500.002,503.002,503.00-0.64%3,300
Jun 19, 20262,501.002,519.002,501.002,519.002,519.000.76%1,000
Jun 18, 20262,493.002,510.002,493.002,500.002,500.000.32%2,300
Jun 17, 20262,498.002,510.002,491.002,492.002,492.00-0.72%2,000
Jun 16, 20262,501.002,510.002,490.002,510.002,510.000.64%2,400
Jun 15, 20262,510.002,510.002,489.002,494.002,494.000.24%1,700
Jun 12, 20262,498.002,498.002,486.002,488.002,488.001.10%1,400
Jun 11, 20262,451.002,461.002,451.002,461.002,461.000.41%800
Jun 10, 20262,451.002,451.002,433.002,451.002,451.00-1,400
Jun 9, 20262,458.002,461.002,451.002,451.002,451.00-0.28%2,300
Jun 8, 20262,477.002,477.002,411.002,458.002,458.00-0.24%3,400
Jun 5, 20262,480.002,480.002,460.002,464.002,464.00-0.44%2,300
Jun 4, 20262,472.002,476.002,472.002,475.002,475.000.12%1,200
Jun 3, 20262,472.002,499.002,469.002,472.002,472.00-3,600
Jun 2, 20262,501.002,501.002,468.002,472.002,472.00-1.16%1,200
Jun 1, 20262,536.002,538.002,466.002,501.002,501.00-0.79%4,100
May 29, 20262,510.002,532.002,510.002,521.002,521.000.48%3,400
May 28, 20262,544.002,545.002,445.002,509.002,509.00-1.10%3,400
May 27, 20262,547.002,547.002,508.002,537.002,537.000.08%3,300
May 26, 20262,549.002,549.002,530.002,535.002,535.000.20%5,000
May 25, 20262,497.002,535.002,455.002,530.002,530.001.73%11,900
May 22, 20262,454.002,487.002,454.002,487.002,487.001.88%3,100
May 21, 20262,445.002,450.002,439.002,441.002,441.000.21%1,400
May 20, 20262,446.002,446.002,436.002,436.002,436.00-0.37%1,400
May 19, 20262,452.002,452.002,435.002,445.002,445.000.12%1,600
May 18, 20262,441.002,450.002,431.002,442.002,442.000.29%2,200
May 15, 20262,485.002,485.002,422.002,435.002,435.00-1.74%2,800
May 14, 20262,438.002,491.002,416.002,478.002,478.00-0.40%3,400
May 13, 20262,455.002,488.002,416.002,488.002,488.002.39%1,900
May 12, 20262,403.002,450.002,400.002,430.002,430.001.17%6,600
May 11, 20262,427.002,427.002,402.002,402.002,402.00-1.07%300
May 8, 20262,408.002,439.002,408.002,428.002,428.000.54%2,100
May 7, 20262,400.002,415.002,379.002,415.002,415.001.90%2,800
May 1, 20262,344.002,370.002,344.002,370.002,370.001.28%700
Apr 30, 20262,364.002,368.002,310.002,340.002,340.00-1.22%1,500
Apr 28, 20262,371.002,371.002,356.002,369.002,369.00-1,600
Apr 27, 20262,371.002,382.002,368.002,369.002,369.000.25%2,300
Apr 24, 20262,379.002,380.002,362.002,363.002,363.00-0.30%5,300
Apr 23, 20262,362.002,370.002,357.002,370.002,370.000.30%3,100
Apr 22, 20262,367.002,368.002,352.002,363.002,363.000.25%2,800