Skip to main content
logo
Maruyama Mfg. Co., Inc. (TYO:6316)
Japan flag Japan · Delayed Price · Currency is JPY
2,716.00
-16.00 (-0.59%)
Oct 9, 2026, 3:30 PM JST

Maruyama Mfg. Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262,782.002,782.002,713.002,716.002,716.00-0.59%7,700
Oct 8, 20262,858.002,858.002,732.002,732.002,732.00-4.11%12,700
Oct 7, 20262,837.002,859.002,825.002,849.002,849.00-6,800
Oct 6, 20262,839.002,850.002,830.002,849.002,849.000.35%2,900
Oct 5, 20262,870.002,870.002,831.002,839.002,839.000.35%2,200
Oct 2, 20262,848.002,848.002,809.002,829.002,829.00-0.67%4,400
Oct 1, 20262,843.002,848.002,808.002,848.002,848.000.18%10,500
Sep 30, 20262,877.002,878.002,815.002,843.002,843.00-1.08%9,400
Sep 29, 20262,898.002,912.002,835.002,874.002,874.00-1.47%16,900
Sep 28, 20263,020.003,030.002,980.002,997.002,917.000.13%23,100
Sep 25, 20262,995.003,025.002,981.002,993.002,913.11-0.03%11,700
Sep 24, 20263,030.003,040.002,994.002,994.002,914.08-0.37%14,700
Sep 18, 20263,050.003,105.003,000.003,005.002,924.79-0.83%12,600
Sep 17, 20263,040.003,055.003,010.003,030.002,949.121.41%8,600
Sep 16, 20263,010.003,055.002,988.002,988.002,908.24-0.57%9,300
Sep 15, 20263,015.003,060.003,005.003,005.002,924.79-8,500
Sep 14, 20263,000.003,040.002,980.003,005.002,924.79-9,900
Sep 11, 20262,946.003,155.002,921.003,005.002,924.791.93%53,900
Sep 10, 20262,943.002,949.002,925.002,948.002,869.310.17%1,800
Sep 9, 20262,925.002,951.002,924.002,943.002,864.44-0.03%2,700
Sep 8, 20263,000.003,000.002,903.002,944.002,865.41-1.87%5,800
Sep 7, 20262,975.003,005.002,975.003,000.002,919.920.84%3,700
Sep 4, 20262,999.003,015.002,972.002,975.002,895.59-0.80%5,300
Sep 3, 20263,095.003,095.002,970.002,999.002,918.95-1.02%9,400
Sep 2, 20263,075.003,090.003,030.003,030.002,949.12-1.62%3,700
Sep 1, 20263,025.003,080.003,025.003,080.002,997.781.99%4,200
Aug 31, 20263,005.003,020.002,984.003,020.002,939.39-0.33%4,900
Aug 28, 20263,005.003,030.002,990.003,030.002,949.120.83%6,600
Aug 27, 20263,010.003,055.003,000.003,005.002,924.79-0.33%7,200
Aug 26, 20262,998.003,015.002,978.003,015.002,934.520.33%7,700
Aug 25, 20263,030.003,095.002,985.003,005.002,924.790.87%18,400
Aug 24, 20262,885.002,979.002,885.002,979.002,899.483.76%18,200
Aug 21, 20262,844.002,875.002,844.002,871.002,794.360.95%5,900
Aug 20, 20262,851.002,851.002,806.002,844.002,768.081.50%9,500
Aug 19, 20262,839.002,839.002,780.002,802.002,727.21-0.74%13,300
Aug 18, 20262,850.002,877.002,823.002,823.002,747.64-0.46%4,500
Aug 17, 20262,894.002,894.002,826.002,836.002,760.30-0.74%8,700
Aug 14, 20262,909.002,909.002,843.002,857.002,780.74-1.82%10,100
Aug 13, 20262,873.002,924.002,872.002,910.002,832.322.54%33,200
Aug 12, 20262,899.002,900.002,751.002,838.002,762.240.92%19,700
Aug 10, 20262,778.002,877.002,778.002,812.002,736.941.70%20,500
Aug 7, 20262,827.002,875.002,758.002,765.002,691.19-3.89%6,200
Aug 6, 20262,765.002,877.002,765.002,877.002,800.204.01%3,500
Aug 5, 20262,753.002,828.002,753.002,766.002,692.17-0.07%4,500
Aug 4, 20262,696.002,768.002,696.002,768.002,694.112.78%4,900
Aug 3, 20262,677.002,735.002,677.002,693.002,621.110.60%5,600
Jul 31, 20262,726.002,750.002,650.002,677.002,605.54-1.62%6,400
Jul 30, 20262,731.002,749.002,716.002,721.002,648.370.18%3,800
Jul 29, 20262,805.002,805.002,693.002,716.002,643.50-3.21%10,000
Jul 28, 20262,879.002,880.002,767.002,806.002,731.10-0.81%11,600