Maruhachi Warehouse Company, Limited (TYO:9313)
Japan · Delayed Price · Currency is JPY 1,078.00
+25.00 (2.37%)
Oct 28, 2026, 12:30 PM JST
TYO:9313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,048.00 | 1,078.00 | 1,048.00 | 1,078.00 | 1,078.00 | 2.37% | 600 |
| Oct 27, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 2.23% | 200 |
| Oct 26, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.19% | 100 |
| Oct 23, 2026 | 1,031.00 | 1,032.00 | 1,020.00 | 1,032.00 | 1,032.00 | -1.99% | 1,900 |
| Oct 22, 2026 | 1,056.00 | 1,056.00 | 1,031.00 | 1,053.00 | 1,053.00 | -0.38% | 2,800 |
| Oct 20, 2026 | 1,052.00 | 1,057.00 | 1,043.00 | 1,057.00 | 1,057.00 | -0.28% | 2,100 |
| Oct 19, 2026 | 1,061.00 | 1,061.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.09% | 1,500 |
| Oct 16, 2026 | 1,045.00 | 1,061.00 | 1,045.00 | 1,061.00 | 1,061.00 | 1.73% | 1,500 |
| Oct 15, 2026 | 1,043.00 | 1,051.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.19% | 500 |
| Oct 14, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.14% | 100 |
| Oct 13, 2026 | 1,055.00 | 1,065.00 | 1,045.00 | 1,057.00 | 1,057.00 | 0.28% | 800 |
| Oct 9, 2026 | 1,050.00 | 1,098.00 | 1,050.00 | 1,054.00 | 1,054.00 | 1.05% | 5,600 |
| Oct 7, 2026 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | -1.04% | 100 |
| Oct 6, 2026 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.67% | 100 |
| Oct 5, 2026 | 1,048.00 | 1,048.00 | 1,046.00 | 1,047.00 | 1,047.00 | -2.15% | 600 |
| Oct 2, 2026 | 1,060.00 | 1,070.00 | 1,048.00 | 1,070.00 | 1,070.00 | 0.94% | 1,800 |
| Oct 1, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 100 |
| Sep 30, 2026 | 1,049.00 | 1,060.00 | 1,049.00 | 1,060.00 | 1,060.00 | 0.57% | 1,200 |
| Sep 29, 2026 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | - | 100 |
| Sep 28, 2026 | 1,060.00 | 1,060.00 | 1,032.00 | 1,054.00 | 1,054.00 | -0.57% | 6,500 |
| Sep 25, 2026 | 1,056.00 | 1,060.00 | 1,056.00 | 1,060.00 | 1,060.00 | 0.38% | 200 |
| Sep 24, 2026 | 1,073.00 | 1,074.00 | 1,056.00 | 1,056.00 | 1,056.00 | -1.95% | 700 |
| Sep 18, 2026 | 1,078.00 | 1,078.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1.70% | 1,200 |
| Sep 17, 2026 | 1,060.00 | 1,060.00 | 1,055.00 | 1,059.00 | 1,059.00 | 0.09% | 2,400 |
| Sep 16, 2026 | 1,046.00 | 1,058.00 | 1,046.00 | 1,058.00 | 1,058.00 | 0.28% | 1,000 |
| Sep 15, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 200 |
| Sep 14, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.94% | 100 |
| Sep 11, 2026 | 1,049.00 | 1,066.00 | 1,049.00 | 1,065.00 | 1,065.00 | 0.66% | 1,200 |
| Sep 10, 2026 | 1,048.00 | 1,100.00 | 1,048.00 | 1,058.00 | 1,058.00 | 0.95% | 7,900 |
| Sep 9, 2026 | 1,033.00 | 1,050.00 | 1,033.00 | 1,048.00 | 1,048.00 | 1.65% | 1,700 |
| Sep 8, 2026 | 1,034.00 | 1,034.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.67% | 1,500 |
| Sep 7, 2026 | 1,032.00 | 1,038.00 | 1,032.00 | 1,038.00 | 1,038.00 | 0.58% | 1,200 |
| Sep 4, 2026 | 1,035.00 | 1,035.00 | 1,023.00 | 1,032.00 | 1,032.00 | -0.86% | 1,800 |
| Sep 3, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.48% | 100 |
| Sep 2, 2026 | 1,056.00 | 1,056.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.95% | 500 |
| Sep 1, 2026 | 1,055.00 | 1,063.00 | 1,053.00 | 1,056.00 | 1,056.00 | -0.75% | 1,300 |
| Aug 28, 2026 | 1,052.00 | 1,064.00 | 1,052.00 | 1,064.00 | 1,064.00 | 0.85% | 500 |
| Aug 26, 2026 | 1,050.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,055.00 | 0.48% | 1,700 |
| Aug 25, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1.06% | 600 |
| Aug 24, 2026 | 1,050.00 | 1,050.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.48% | 500 |
| Aug 21, 2026 | 1,029.00 | 1,035.00 | 1,029.00 | 1,034.00 | 1,034.00 | 0.39% | 400 |
| Aug 20, 2026 | 1,030.00 | 1,033.00 | 1,029.00 | 1,030.00 | 1,030.00 | 0.19% | 2,200 |
| Aug 19, 2026 | 1,042.00 | 1,044.00 | 1,028.00 | 1,028.00 | 1,028.00 | -1.81% | 1,300 |
| Aug 18, 2026 | 1,050.00 | 1,050.00 | 1,047.00 | 1,047.00 | 1,047.00 | -0.19% | 700 |
| Aug 17, 2026 | 1,062.00 | 1,062.00 | 1,046.00 | 1,049.00 | 1,049.00 | -1.22% | 600 |
| Aug 14, 2026 | 1,052.00 | 1,068.00 | 1,052.00 | 1,062.00 | 1,062.00 | - | 800 |
| Aug 13, 2026 | 1,063.00 | 1,063.00 | 1,046.00 | 1,062.00 | 1,062.00 | -0.28% | 1,200 |
| Aug 12, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1.14% | 100 |
| Aug 10, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | 1,000 |
| Aug 5, 2026 | 1,051.00 | 1,053.00 | 1,051.00 | 1,053.00 | 1,053.00 | 0.19% | 200 |