Skip to main content
logo
Maruyama Mfg. Co., Inc. (TYO:6316)
Japan flag Japan · Delayed Price · Currency is JPY
2,380.00
+28.00 (1.19%)
Apr 15, 2026, 3:30 PM JST

Maruyama Mfg. Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20262,342.002,398.002,342.002,380.002,380.001.19%4,700
Apr 14, 20262,348.002,352.002,348.002,352.002,352.000.86%400
Apr 13, 20262,335.002,344.002,326.002,332.002,332.00-0.13%1,200
Apr 10, 20262,315.002,335.002,312.002,335.002,335.001.04%1,700
Apr 9, 20262,287.002,332.002,287.002,311.002,311.001.05%3,200
Apr 8, 20262,300.002,300.002,287.002,287.002,287.000.09%700
Apr 7, 20262,283.002,292.002,283.002,285.002,285.00-0.17%500
Apr 6, 20262,286.002,289.002,286.002,289.002,289.000.44%900
Apr 3, 20262,244.002,279.002,244.002,279.002,279.001.56%1,500
Apr 2, 20262,270.002,294.002,244.002,244.002,244.00-1.15%2,500
Apr 1, 20262,222.002,278.002,222.002,270.002,270.003.04%3,100
Mar 31, 20262,219.002,219.002,203.002,203.002,203.00-0.86%3,100
Mar 30, 20262,263.002,263.002,211.002,222.002,222.00-4.02%5,000
Mar 27, 20262,321.002,321.002,307.002,315.002,315.000.35%1,700
Mar 26, 20262,348.002,348.002,307.002,307.002,307.00-1.16%2,700
Mar 25, 20262,326.002,335.002,326.002,334.002,334.001.26%900
Mar 24, 20262,302.002,310.002,302.002,305.002,305.002.35%2,000
Mar 23, 20262,306.002,306.002,241.002,252.002,252.00-2.55%6,400
Mar 19, 20262,331.002,339.002,311.002,311.002,311.00-1.95%2,800
Mar 18, 20262,324.002,357.002,320.002,357.002,357.001.51%1,900
Mar 17, 20262,314.002,326.002,301.002,322.002,322.000.48%2,500
Mar 16, 20262,301.002,315.002,301.002,311.002,311.00-0.86%4,600
Mar 13, 20262,318.002,331.002,300.002,331.002,331.000.26%3,900
Mar 12, 20262,351.002,351.002,325.002,325.002,325.00-1.11%1,700
Mar 11, 20262,366.002,366.002,351.002,351.002,351.00-0.21%2,500
Mar 10, 20262,337.002,384.002,337.002,356.002,356.001.90%1,700
Mar 9, 20262,304.002,340.002,304.002,312.002,312.00-3.34%2,800
Mar 6, 20262,393.002,393.002,378.002,392.002,392.00-0.08%1,400
Mar 5, 20262,341.002,430.002,341.002,394.002,394.002.79%2,500
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