Skip to main content
logo
Maruyama Mfg. Co., Inc. (TYO:6316)
Japan flag Japan · Delayed Price · Currency is JPY
2,829.00
+72.00 (2.61%)
Jul 27, 2026, 3:30 PM JST

Maruyama Mfg. Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20262,800.002,831.002,777.002,829.002,829.002.61%7,700
Jul 24, 20262,752.002,800.002,704.002,757.002,757.002.04%17,400
Jul 23, 20262,692.002,715.002,654.002,702.002,702.000.37%5,500
Jul 22, 20262,689.002,700.002,673.002,692.002,692.001.28%2,000
Jul 21, 20262,635.002,662.002,635.002,658.002,658.001.06%2,200
Jul 17, 20262,682.002,694.002,630.002,630.002,630.00-2.48%2,100
Jul 16, 20262,634.002,697.002,615.002,697.002,697.002.39%1,200
Jul 15, 20262,611.002,640.002,611.002,634.002,634.001.04%1,600
Jul 14, 20262,606.002,610.002,606.002,607.002,607.00-0.53%700
Jul 13, 20262,631.002,681.002,605.002,621.002,621.00-0.27%2,400
Jul 10, 20262,678.002,700.002,628.002,628.002,628.00-1.87%1,500
Jul 9, 20262,688.002,700.002,622.002,678.002,678.00-0.85%3,500
Jul 8, 20262,684.002,701.002,665.002,701.002,701.000.11%2,000
Jul 7, 20262,750.002,750.002,698.002,698.002,698.00-1.68%3,000
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