Maruhachi Warehouse Company, Limited (TYO:9313)
Japan · Delayed Price · Currency is JPY 1,048.00
+17.00 (1.65%)
Sep 9, 2026, 3:12 PM JST
TYO:9313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,033.00 | 1,045.00 | 1,033.00 | 1,045.00 | - | 1.36% | 600 |
| 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 |
| Aug 4, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | 300 |
| Aug 3, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - | 600 |
| Jul 31, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | -2.05% | 200 |
| Jul 30, 2026 | 1,056.00 | 1,073.00 | 1,056.00 | 1,073.00 | 1,073.00 | 0.09% | 200 |
| Jul 29, 2026 | 1,067.00 | 1,072.00 | 1,061.00 | 1,072.00 | 1,072.00 | 1.52% | 300 |
| Jul 28, 2026 | 1,054.00 | 1,095.00 | 1,054.00 | 1,056.00 | 1,056.00 | 0.19% | 1,700 |
| Jul 27, 2026 | 1,065.00 | 1,065.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.94% | 200 |
| Jul 24, 2026 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | - | 100 |
| Jul 23, 2026 | 1,099.00 | 1,099.00 | 1,050.00 | 1,064.00 | 1,064.00 | -3.18% | 4,600 |
| Jul 22, 2026 | 1,099.00 | 1,110.00 | 1,082.00 | 1,099.00 | 1,099.00 | -0.09% | 7,900 |
| Jul 21, 2026 | 1,030.00 | 1,135.00 | 1,030.00 | 1,100.00 | 1,100.00 | 8.59% | 27,400 |
| Jul 17, 2026 | 1,037.00 | 1,037.00 | 1,010.00 | 1,013.00 | 1,013.00 | -2.31% | 4,800 |
| Jul 16, 2026 | 1,042.00 | 1,042.00 | 1,036.00 | 1,037.00 | 1,037.00 | -1.14% | 700 |
| Jul 15, 2026 | 1,044.00 | 1,053.00 | 1,044.00 | 1,049.00 | 1,049.00 | 1.75% | 6,100 |
| Jul 14, 2026 | 1,023.00 | 1,031.00 | 1,021.00 | 1,031.00 | 1,031.00 | 0.78% | 1,700 |
| Jul 13, 2026 | 1,034.00 | 1,040.00 | 1,022.00 | 1,023.00 | 1,023.00 | -1.25% | 7,900 |
| Jul 10, 2026 | 1,105.00 | 1,185.00 | 1,027.00 | 1,036.00 | 1,036.00 | -3.63% | 84,600 |
| Jul 9, 2026 | 1,062.00 | 1,075.00 | 1,062.00 | 1,075.00 | 1,075.00 | 0.56% | 4,500 |
| Jul 8, 2026 | 1,042.00 | 1,072.00 | 1,042.00 | 1,069.00 | 1,069.00 | 2.89% | 2,700 |
| Jul 6, 2026 | 1,063.00 | 1,063.00 | 1,039.00 | 1,039.00 | 1,039.00 | -2.90% | 800 |
| Jul 2, 2026 | 1,040.00 | 1,070.00 | 1,040.00 | 1,070.00 | 1,070.00 | - | 200 |
| Jun 30, 2026 | 1,067.00 | 1,070.00 | 1,067.00 | 1,070.00 | 1,070.00 | 0.47% | 2,900 |
| Jun 29, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1.53% | 200 |
| Jun 24, 2026 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.10% | 200 |
| Jun 22, 2026 | 1,049.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,050.00 | - | 700 |
| Jun 19, 2026 | 1,033.00 | 1,080.00 | 1,020.00 | 1,050.00 | 1,050.00 | 1.65% | 3,800 |
| Jun 18, 2026 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.10% | 200 |
| Jun 17, 2026 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | - | 100 |
| Jun 16, 2026 | 1,033.00 | 1,033.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.19% | 800 |