Maruhachi Warehouse Company, Limited (TYO:9313)
Japan · Delayed Price · Currency is JPY 1,057.00
+4.00 (0.38%)
Mar 5, 2026, 3:20 PM JST
TYO:9313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,067.00 | 1,067.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.38% | 400 |
| Mar 4, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | -1.40% | 200 |
| Mar 3, 2026 | 1,105.00 | 1,105.00 | 1,068.00 | 1,068.00 | 1,068.00 | -2.20% | 300 |
| Mar 2, 2026 | 1,099.00 | 1,109.00 | 1,085.00 | 1,092.00 | 1,092.00 | -1.53% | 1,000 |
| Feb 27, 2026 | 1,071.00 | 1,110.00 | 1,071.00 | 1,109.00 | 1,109.00 | 3.55% | 2,000 |
| Feb 26, 2026 | 1,060.00 | 1,074.00 | 1,060.00 | 1,071.00 | 1,071.00 | 1.42% | 1,300 |
| Feb 25, 2026 | 1,054.00 | 1,056.00 | 1,054.00 | 1,056.00 | 1,056.00 | 0.67% | 500 |
| Feb 24, 2026 | 1,050.00 | 1,054.00 | 1,040.00 | 1,049.00 | 1,049.00 | 0.77% | 1,300 |
| Feb 20, 2026 | 1,042.00 | 1,042.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.10% | 1,000 |
| Feb 19, 2026 | 1,043.00 | 1,043.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.19% | 1,000 |
| Feb 18, 2026 | 1,042.00 | 1,047.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.29% | 34,900 |
| Feb 17, 2026 | 1,039.00 | 1,042.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.10% | 1,900 |
| Feb 16, 2026 | 1,050.00 | 1,055.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.67% | 1,500 |
| Feb 13, 2026 | 1,046.00 | 1,046.00 | 1,044.00 | 1,045.00 | 1,045.00 | 0.48% | 700 |
| Feb 12, 2026 | 1,050.00 | 1,053.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.19% | 1,100 |
| Feb 10, 2026 | 1,034.00 | 1,040.00 | 1,034.00 | 1,038.00 | 1,038.00 | 1.07% | 1,700 |
| Feb 9, 2026 | 1,025.00 | 1,033.00 | 1,024.00 | 1,027.00 | 1,027.00 | 0.20% | 2,400 |
| Feb 6, 2026 | 1,025.00 | 1,025.00 | 1,022.00 | 1,025.00 | 1,025.00 | -0.68% | 1,200 |
| Feb 5, 2026 | 1,028.00 | 1,042.00 | 1,028.00 | 1,032.00 | 1,032.00 | 0.39% | 1,000 |
| Feb 4, 2026 | 1,032.00 | 1,032.00 | 1,003.00 | 1,028.00 | 1,028.00 | -0.39% | 2,600 |
| Feb 3, 2026 | 1,030.00 | 1,035.00 | 1,030.00 | 1,032.00 | 1,032.00 | -0.10% | 1,200 |
| Jan 30, 2026 | 1,030.00 | 1,033.00 | 1,030.00 | 1,033.00 | 1,033.00 | 0.10% | 2,100 |
| Jan 29, 2026 | 1,033.00 | 1,033.00 | 1,030.00 | 1,032.00 | 1,032.00 | - | 400 |
| Jan 28, 2026 | 1,031.00 | 1,032.00 | 1,030.00 | 1,032.00 | 1,032.00 | 0.10% | 1,100 |
| Jan 27, 2026 | 1,036.00 | 1,036.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.67% | 400 |
| Jan 26, 2026 | 1,041.00 | 1,041.00 | 1,038.00 | 1,038.00 | 1,038.00 | -1.24% | 400 |
| Jan 23, 2026 | 1,052.00 | 1,052.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.10% | 700 |
| Jan 22, 2026 | 1,045.00 | 1,053.00 | 1,045.00 | 1,052.00 | 1,052.00 | 1.15% | 600 |
| Jan 21, 2026 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | -1.70% | 2,300 |
| Jan 20, 2026 | 1,053.00 | 1,059.00 | 1,053.00 | 1,058.00 | 1,058.00 | -0.09% | 1,200 |
| Jan 19, 2026 | 1,060.00 | 1,063.00 | 1,051.00 | 1,059.00 | 1,059.00 | - | 1,200 |
| Jan 16, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | -1.03% | 100 |
| Jan 15, 2026 | 1,055.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 2.59% | 900 |
| Jan 14, 2026 | 1,038.00 | 1,100.00 | 1,038.00 | 1,043.00 | 1,043.00 | 0.38% | 2,800 |
| Jan 13, 2026 | 1,046.00 | 1,050.00 | 1,035.00 | 1,039.00 | 1,039.00 | -0.67% | 6,700 |
| Jan 9, 2026 | 1,071.00 | 1,075.00 | 1,029.00 | 1,046.00 | 1,046.00 | -2.24% | 11,500 |
| Jan 8, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.20% | 500 |
| Jan 7, 2026 | 1,059.00 | 1,098.00 | 1,059.00 | 1,083.00 | 1,083.00 | 2.27% | 7,800 |
| Jan 6, 2026 | 1,050.00 | 1,060.00 | 1,050.00 | 1,059.00 | 1,059.00 | -0.09% | 600 |
| Jan 5, 2026 | 1,048.00 | 1,070.00 | 1,048.00 | 1,060.00 | 1,060.00 | 1.83% | 2,200 |
| Dec 30, 2025 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | -2.80% | 100 |
| Dec 29, 2025 | 1,050.00 | 1,074.00 | 1,050.00 | 1,071.00 | 1,071.00 | 2.49% | 400 |
| Dec 26, 2025 | 1,041.00 | 1,045.00 | 1,041.00 | 1,045.00 | 1,045.00 | 0.67% | 900 |
| Dec 25, 2025 | 1,026.00 | 1,038.00 | 1,026.00 | 1,038.00 | 1,038.00 | -1.14% | 200 |
| Dec 24, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 2,600 |
| Dec 23, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.57% | 800 |
| Dec 22, 2025 | 1,070.00 | 1,070.00 | 1,029.00 | 1,056.00 | 1,056.00 | -1.58% | 1,800 |
| Dec 19, 2025 | 1,044.00 | 1,073.00 | 1,025.00 | 1,073.00 | 1,073.00 | 4.48% | 1,300 |
| Dec 18, 2025 | 1,026.00 | 1,027.00 | 1,026.00 | 1,027.00 | 1,027.00 | 0.49% | 300 |
| Dec 17, 2025 | 1,025.00 | 1,025.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1.09% | 400 |