Skip to main content
logo
Maruyama Mfg. Co., Inc. (TYO:6316)
Japan flag Japan · Delayed Price · Currency is JPY
2,535.00
+5.00 (0.20%)
May 26, 2026, 3:30 PM JST

Maruyama Mfg. Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 20262,370.002,370.002,354.002,357.002,357.000.26%1,600
Apr 20, 20262,271.002,355.002,269.002,351.002,351.00-0.76%9,300
Apr 17, 20262,378.002,378.002,369.002,369.002,369.00-0.38%1,500
Apr 16, 20262,382.002,386.002,361.002,378.002,378.00-0.08%1,100
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