Skip to main content
Maruchiyo Yamaokaya Corporation (TYO:3399)
Japan flag Japan · Delayed Price · Currency is JPY
3,135.00
+85.00 (2.79%)
Apr 28, 2026, 3:30 PM JST

Maruchiyo Yamaokaya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,055.003,150.003,050.003,135.003,135.002.79%88,900
Apr 27, 20263,100.003,115.003,050.003,050.003,050.00-1.61%69,800
Apr 24, 20263,095.003,125.003,075.003,100.003,100.000.16%67,500
Apr 23, 20263,100.003,125.003,065.003,095.003,095.00-0.80%79,500
Apr 22, 20263,230.003,270.003,105.003,120.003,120.00-3.11%131,300
Apr 21, 20263,240.003,240.003,190.003,220.003,220.000.31%104,800
Apr 20, 20263,175.003,220.003,165.003,210.003,210.002.07%100,100
Apr 17, 20263,140.003,175.003,110.003,145.003,145.00-0.47%132,800
Apr 16, 20263,285.003,325.003,155.003,160.003,160.00-3.36%208,200
Apr 15, 20263,330.003,370.003,270.003,270.003,270.00-1.80%121,400
Apr 14, 20263,390.003,395.003,310.003,330.003,330.00-0.30%145,600
Apr 13, 20263,400.003,430.003,230.003,340.003,340.00-5.52%427,200
Apr 10, 20263,675.003,685.003,535.003,535.003,535.00-3.42%134,400
Apr 9, 20263,680.003,720.003,630.003,660.003,660.00-1.08%67,000
Apr 8, 20263,660.003,745.003,660.003,700.003,700.003.35%109,600
Apr 7, 20263,595.003,640.003,555.003,580.003,580.000.14%72,100
Apr 6, 20263,545.003,590.003,525.003,575.003,575.000.70%54,800
Apr 3, 20263,575.003,605.003,520.003,550.003,550.00-0.98%115,600
Apr 2, 20263,655.003,745.003,525.003,585.003,585.00-1.10%146,000
Apr 1, 20263,515.003,660.003,510.003,625.003,625.003.57%125,200
Mar 31, 20263,505.003,545.003,480.003,500.003,500.00-0.71%113,800
Mar 30, 20263,470.003,545.003,400.003,525.003,525.000.14%123,200
Mar 27, 20263,600.003,650.003,500.003,520.003,520.00-2.36%84,500
Mar 26, 20263,660.003,675.003,580.003,605.003,605.00-1.23%84,000
Mar 25, 20263,625.003,695.003,605.003,650.003,650.000.69%146,100
Mar 24, 20263,550.003,625.003,545.003,625.003,625.004.17%129,000
Mar 23, 20263,500.003,560.003,440.003,480.003,480.00-3.06%306,200
Mar 19, 20263,725.003,820.003,585.003,590.003,590.00-4.90%244,000
Mar 18, 20263,475.003,775.003,455.003,775.003,775.007.70%348,300
Mar 17, 20263,375.003,505.003,275.003,505.003,505.006.21%477,300
Mar 16, 20263,300.003,350.003,255.003,300.003,300.00-2.80%270,200
Mar 13, 20263,320.003,470.003,285.003,395.003,395.001.34%217,800
Mar 12, 20263,400.003,435.003,290.003,350.003,350.000.60%358,900
Mar 11, 20263,700.003,750.003,305.003,330.003,330.00-10.60%547,800
Mar 10, 20263,710.003,735.003,610.003,725.003,725.001.64%162,200
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