Skip to main content
Maruchiyo Yamaokaya Corporation (TYO:3399)
Japan flag Japan · Delayed Price · Currency is JPY
3,720.00
+55.00 (1.50%)
Mar 10, 2026, 2:14 PM JST

Maruchiyo Yamaokaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,715.003,730.003,580.003,665.003,665.00-4.93%262,000
Mar 6, 20263,765.003,855.003,700.003,855.003,855.001.72%106,500
Mar 5, 20263,850.003,940.003,745.003,790.003,790.001.61%198,100
Mar 4, 20263,705.003,850.003,700.003,730.003,730.00-2.99%274,600
Mar 3, 20263,880.003,915.003,800.003,845.003,845.00-0.65%235,800
Mar 2, 20263,930.003,985.003,870.003,870.003,870.00-3.25%168,700
Feb 27, 20263,900.004,010.003,890.004,000.004,000.002.96%199,100
Feb 26, 20263,825.003,925.003,785.003,885.003,885.001.70%208,200
Feb 25, 20263,710.003,835.003,685.003,820.003,820.004.37%257,700
Feb 24, 20263,630.003,670.003,595.003,660.003,660.000.14%106,900
Feb 20, 20263,660.003,700.003,600.003,655.003,655.000.27%140,300
Feb 19, 20263,555.003,645.003,515.003,645.003,645.003.11%101,900
Feb 18, 20263,595.003,595.003,415.003,535.003,535.00-2.48%295,500
Feb 17, 20263,710.003,745.003,615.003,625.003,625.00-3.33%150,800
Feb 16, 20263,730.003,770.003,700.003,750.003,750.000.94%135,500
Feb 13, 20263,645.003,730.003,605.003,715.003,715.002.34%206,600
Feb 12, 20263,580.003,630.003,560.003,630.003,630.000.97%134,400
Feb 10, 20263,515.003,635.003,515.003,595.003,595.001.84%182,700
Feb 9, 20263,540.003,540.003,435.003,530.003,530.00-0.28%116,600
Feb 6, 20263,535.003,550.003,465.003,540.003,540.001.14%179,700
Feb 5, 20263,440.003,520.003,435.003,500.003,500.001.74%225,100
Feb 4, 20263,385.003,445.003,365.003,440.003,440.001.62%145,300
Feb 3, 20263,275.003,420.003,235.003,385.003,385.004.15%245,200
Feb 2, 20263,310.003,435.003,170.003,250.003,250.00-1.22%310,800
Jan 30, 20263,200.003,305.003,165.003,290.003,290.002.17%219,500
Jan 29, 20263,230.003,235.003,150.003,220.003,220.00-0.92%280,300
Jan 28, 20263,255.003,265.003,240.003,250.003,229.03-0.31%619,400
Jan 27, 20263,250.003,260.003,230.003,260.003,238.970.93%205,500
Jan 26, 20263,255.003,260.003,215.003,230.003,209.16-166,400
Jan 23, 20263,180.003,255.003,180.003,230.003,209.161.10%182,700
Jan 22, 20263,115.003,220.003,115.003,195.003,174.392.57%194,800
Jan 21, 20263,070.003,115.003,055.003,115.003,094.900.97%112,400
Jan 20, 20263,100.003,105.003,065.003,085.003,065.10-0.80%99,400
Jan 19, 20263,105.003,160.003,100.003,110.003,089.94-0.48%129,800
Jan 16, 20263,165.003,165.003,070.003,125.003,104.84-0.16%148,800
Jan 15, 20263,085.003,140.003,085.003,130.003,109.811.62%86,400
Jan 14, 20263,110.003,115.003,080.003,080.003,060.130.49%79,700
Jan 13, 20263,245.003,245.003,065.003,065.003,045.23-5.26%352,600
Jan 9, 20263,190.003,235.003,160.003,235.003,214.132.05%120,500
Jan 8, 20263,195.003,210.003,155.003,170.003,149.55-0.94%104,600
Jan 7, 20263,250.003,250.003,155.003,200.003,179.35-1.54%143,600
Jan 6, 20263,145.003,250.003,140.003,250.003,229.034.00%229,600
Jan 5, 20263,085.003,140.003,055.003,125.003,104.842.29%132,400
Dec 30, 20253,040.003,105.003,025.003,055.003,035.290.49%149,400
Dec 29, 20252,957.003,065.002,957.003,040.003,020.392.84%153,700
Dec 26, 20253,010.003,030.002,956.002,956.002,936.93-1.30%166,800
Dec 25, 20252,989.003,005.002,965.002,995.002,975.680.81%142,900
Dec 24, 20252,945.002,980.002,896.002,971.002,951.831.05%162,700
Dec 23, 20252,990.003,010.002,940.002,940.002,921.03-1.08%123,100
Dec 22, 20253,020.003,065.002,940.002,972.002,952.83-1.26%221,700
Dec 19, 20252,989.003,025.002,972.003,010.002,990.581.31%139,700
Dec 18, 20252,989.003,035.002,960.002,971.002,951.83-0.30%141,400
Dec 17, 20253,075.003,075.002,956.002,980.002,960.77-3.56%271,000
Dec 16, 20253,190.003,200.003,040.003,090.003,070.06-3.59%368,300
Dec 15, 20253,085.003,245.003,045.003,205.003,184.329.84%688,000
Dec 12, 20252,880.002,918.002,842.002,918.002,899.172.75%202,800
Dec 11, 20252,940.002,940.002,810.002,840.002,821.68-2.64%197,200
Dec 10, 20252,830.002,942.002,830.002,917.002,898.184.07%190,600
Dec 9, 20252,857.002,886.002,801.002,803.002,784.92-1.30%95,400
Dec 8, 20252,791.002,848.002,789.002,840.002,821.681.79%90,200
Dec 5, 20252,800.002,824.002,770.002,790.002,772.000.36%81,000
Dec 4, 20252,814.002,817.002,764.002,780.002,762.06-0.71%94,200
Dec 3, 20252,847.002,850.002,750.002,800.002,781.94-1.20%194,700
Dec 2, 20252,902.002,915.002,833.002,834.002,815.72-2.31%145,500
Dec 1, 20252,906.003,000.002,887.002,901.002,882.281.19%240,300
Nov 28, 20252,902.002,916.002,854.002,867.002,848.500.53%81,500
Nov 27, 20252,835.002,873.002,828.002,852.002,833.600.74%74,200
Nov 26, 20252,850.002,853.002,811.002,831.002,812.74-0.32%88,300
Nov 25, 20252,897.002,901.002,816.002,840.002,821.68-1.80%117,500
Nov 21, 20252,731.002,900.002,727.002,892.002,873.345.55%204,900
Nov 20, 20252,812.002,812.002,732.002,740.002,722.32-1.15%143,600
Nov 19, 20252,824.002,851.002,771.002,772.002,754.12-2.74%173,000
Nov 18, 20252,890.002,911.002,770.002,850.002,831.61-0.52%268,900
Nov 17, 20252,967.002,967.002,791.002,865.002,846.52-3.44%273,100
Nov 14, 20252,998.003,025.002,939.002,967.002,947.86-192,700
Nov 13, 20252,985.003,025.002,965.002,967.002,947.86-1.43%235,100
Nov 12, 20252,872.003,040.002,845.003,010.002,990.586.89%467,200
Nov 11, 20252,965.002,991.002,816.002,816.002,797.83-5.03%451,900
Nov 10, 20252,750.002,965.002,718.002,965.002,945.878.25%470,500
Nov 7, 20252,636.002,739.002,625.002,739.002,721.333.75%222,200
Nov 6, 20252,720.002,740.002,640.002,640.002,622.97-2.11%148,600
Nov 5, 20252,700.002,745.002,654.002,697.002,679.60-0.11%231,600
Nov 4, 20252,721.002,725.002,650.002,700.002,682.580.75%154,200
Oct 31, 20252,597.002,693.002,597.002,680.002,662.713.20%227,100
Oct 30, 20252,600.002,635.002,595.002,597.002,580.25-1.55%305,500
Oct 29, 20252,725.002,759.002,638.002,638.002,620.98-4.90%442,400
Oct 28, 20252,818.002,818.002,768.002,774.002,756.10-1.28%149,400
Oct 27, 20252,804.002,844.002,780.002,810.002,791.87-0.78%242,400
Oct 24, 20252,908.002,914.002,831.002,832.002,813.73-3.54%422,200
Oct 23, 20252,946.003,005.002,926.002,936.002,917.060.20%306,400
Oct 22, 20252,893.002,950.002,890.002,930.002,911.100.31%170,500
Oct 21, 20252,886.002,941.002,833.002,921.002,902.151.39%194,100
Oct 20, 20252,885.002,915.002,865.002,881.002,862.410.49%131,500
Oct 17, 20252,850.002,895.002,836.002,867.002,848.500.84%196,600
Oct 16, 20253,000.003,000.002,829.002,843.002,824.66-4.50%374,300
Oct 15, 20252,960.003,020.002,950.002,977.002,957.791.53%243,200
Oct 14, 20252,885.002,956.002,845.002,932.002,913.08-0.10%269,500
Oct 10, 20252,880.002,949.002,869.002,935.002,916.060.62%227,600
Oct 9, 20252,961.002,975.002,890.002,917.002,898.18-1.62%320,400
Oct 8, 20252,993.003,015.002,943.002,965.002,945.87-0.94%316,300