Maruichi Steel Tube Ltd. (TYO:5463)
Japan
· Delayed Price · Currency is JPY 1,444.50
-42.50 (-2.86%)
At close: Mar 9, 2026
Maruichi Steel Tube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,420.00 | 1,451.50 | 1,415.00 | 1,444.50 | 1,444.50 | -2.86% | 511,500 |
| Mar 6, 2026 | 1,480.00 | 1,496.50 | 1,473.50 | 1,487.00 | 1,487.00 | -1.85% | 401,600 |
| Mar 5, 2026 | 1,545.50 | 1,558.50 | 1,507.00 | 1,515.00 | 1,515.00 | -0.23% | 448,200 |
| Mar 4, 2026 | 1,504.50 | 1,535.00 | 1,492.50 | 1,518.50 | 1,518.50 | -3.31% | 714,500 |
| Mar 3, 2026 | 1,613.00 | 1,620.50 | 1,564.50 | 1,570.50 | 1,570.50 | -3.23% | 463,300 |
| Mar 2, 2026 | 1,610.50 | 1,623.50 | 1,598.50 | 1,623.00 | 1,623.00 | -0.12% | 396,300 |
| Feb 27, 2026 | 1,612.00 | 1,628.50 | 1,599.50 | 1,625.00 | 1,625.00 | 1.56% | 390,300 |
| Feb 26, 2026 | 1,620.00 | 1,627.50 | 1,595.50 | 1,600.00 | 1,600.00 | -0.31% | 423,100 |
| Feb 25, 2026 | 1,603.00 | 1,613.50 | 1,591.00 | 1,605.00 | 1,605.00 | 0.31% | 396,800 |
| Feb 24, 2026 | 1,605.00 | 1,611.50 | 1,597.00 | 1,600.00 | 1,600.00 | 0.82% | 426,900 |
| Feb 20, 2026 | 1,594.00 | 1,594.00 | 1,571.50 | 1,587.00 | 1,587.00 | -1.12% | 384,900 |
| Feb 19, 2026 | 1,588.50 | 1,610.00 | 1,587.00 | 1,605.00 | 1,605.00 | 1.65% | 372,300 |
| Feb 18, 2026 | 1,585.00 | 1,605.00 | 1,579.00 | 1,579.00 | 1,579.00 | -0.13% | 419,500 |
| Feb 17, 2026 | 1,590.00 | 1,608.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.13% | 394,700 |
| Feb 16, 2026 | 1,585.00 | 1,596.50 | 1,570.00 | 1,579.00 | 1,579.00 | 0.73% | 409,400 |
| Feb 13, 2026 | 1,643.50 | 1,652.00 | 1,567.50 | 1,567.50 | 1,567.50 | -4.62% | 748,400 |
| Feb 12, 2026 | 1,657.00 | 1,675.00 | 1,643.50 | 1,643.50 | 1,643.50 | 0.27% | 589,300 |
| Feb 10, 2026 | 1,630.00 | 1,659.00 | 1,609.50 | 1,639.00 | 1,639.00 | 1.49% | 811,700 |
| Feb 9, 2026 | 1,615.00 | 1,631.50 | 1,599.50 | 1,615.00 | 1,615.00 | 0.81% | 400,000 |
| Feb 6, 2026 | 1,573.50 | 1,603.50 | 1,560.00 | 1,602.00 | 1,602.00 | 1.78% | 388,500 |
| Feb 5, 2026 | 1,603.50 | 1,606.00 | 1,567.50 | 1,574.00 | 1,574.00 | -0.66% | 416,700 |
| Feb 4, 2026 | 1,568.00 | 1,594.00 | 1,560.50 | 1,584.50 | 1,584.50 | 0.99% | 456,000 |
| Feb 3, 2026 | 1,550.00 | 1,570.50 | 1,541.00 | 1,569.00 | 1,569.00 | 2.55% | 316,900 |
| Feb 2, 2026 | 1,540.00 | 1,557.50 | 1,525.00 | 1,530.00 | 1,530.00 | -0.20% | 389,600 |
| Jan 30, 2026 | 1,539.50 | 1,550.00 | 1,521.00 | 1,533.00 | 1,533.00 | -0.23% | 405,000 |
| Jan 29, 2026 | 1,520.00 | 1,539.00 | 1,504.50 | 1,536.50 | 1,536.50 | 0.72% | 428,800 |
| Jan 28, 2026 | 1,538.00 | 1,538.00 | 1,521.50 | 1,525.50 | 1,525.50 | -1.13% | 279,400 |
| Jan 27, 2026 | 1,530.00 | 1,552.50 | 1,523.50 | 1,543.00 | 1,543.00 | -0.03% | 372,400 |
| Jan 26, 2026 | 1,550.00 | 1,553.50 | 1,534.00 | 1,543.50 | 1,543.50 | -1.41% | 353,200 |
| Jan 23, 2026 | 1,568.00 | 1,572.50 | 1,554.50 | 1,565.50 | 1,565.50 | -0.16% | 450,000 |
| Jan 22, 2026 | 1,543.00 | 1,579.00 | 1,541.50 | 1,568.00 | 1,568.00 | 2.02% | 481,200 |
| Jan 21, 2026 | 1,532.50 | 1,542.00 | 1,524.00 | 1,537.00 | 1,537.00 | -0.07% | 467,600 |
| Jan 20, 2026 | 1,541.00 | 1,543.00 | 1,518.00 | 1,538.00 | 1,538.00 | -0.19% | 410,400 |
| Jan 19, 2026 | 1,546.00 | 1,548.00 | 1,525.50 | 1,541.00 | 1,541.00 | -0.58% | 349,100 |
| Jan 16, 2026 | 1,545.50 | 1,555.00 | 1,537.00 | 1,550.00 | 1,550.00 | 0.29% | 306,900 |
| Jan 15, 2026 | 1,535.00 | 1,551.00 | 1,533.50 | 1,545.50 | 1,545.50 | 0.65% | 265,500 |
| Jan 14, 2026 | 1,528.00 | 1,546.00 | 1,528.00 | 1,535.50 | 1,535.50 | 0.56% | 310,400 |
| Jan 13, 2026 | 1,535.50 | 1,537.50 | 1,517.00 | 1,527.00 | 1,527.00 | 1.94% | 431,500 |
| Jan 9, 2026 | 1,505.00 | 1,508.00 | 1,487.00 | 1,498.00 | 1,498.00 | 0.74% | 464,800 |
| Jan 8, 2026 | 1,500.00 | 1,510.00 | 1,487.00 | 1,487.00 | 1,487.00 | -1.46% | 368,500 |
| Jan 7, 2026 | 1,482.00 | 1,515.50 | 1,476.50 | 1,509.00 | 1,509.00 | 1.14% | 443,000 |
| Jan 6, 2026 | 1,475.00 | 1,492.00 | 1,470.50 | 1,492.00 | 1,492.00 | 1.74% | 412,900 |
| Jan 5, 2026 | 1,466.00 | 1,477.50 | 1,461.00 | 1,466.50 | 1,466.50 | 1.07% | 348,900 |
| Dec 30, 2025 | 1,459.00 | 1,462.50 | 1,448.00 | 1,451.00 | 1,451.00 | -0.65% | 219,900 |
| Dec 29, 2025 | 1,459.50 | 1,462.00 | 1,449.00 | 1,460.50 | 1,460.50 | 0.41% | 277,100 |
| Dec 26, 2025 | 1,458.00 | 1,465.00 | 1,448.00 | 1,454.50 | 1,454.50 | -0.17% | 288,700 |
| Dec 25, 2025 | 1,464.00 | 1,464.00 | 1,447.50 | 1,457.00 | 1,457.00 | -0.24% | 132,400 |
| Dec 24, 2025 | 1,462.50 | 1,466.00 | 1,455.00 | 1,460.50 | 1,460.50 | 0.03% | 284,700 |
| Dec 23, 2025 | 1,447.00 | 1,464.00 | 1,444.00 | 1,460.00 | 1,460.00 | 0.90% | 274,200 |
| Dec 22, 2025 | 1,453.50 | 1,457.00 | 1,443.00 | 1,447.00 | 1,447.00 | -0.07% | 271,600 |
| Dec 19, 2025 | 1,434.50 | 1,453.50 | 1,432.00 | 1,448.00 | 1,448.00 | 0.84% | 735,900 |
| Dec 18, 2025 | 1,437.50 | 1,439.00 | 1,429.00 | 1,436.00 | 1,436.00 | 0.70% | 263,900 |
| Dec 17, 2025 | 1,427.00 | 1,431.50 | 1,421.00 | 1,426.00 | 1,426.00 | -0.04% | 285,000 |
| Dec 16, 2025 | 1,451.50 | 1,457.00 | 1,426.50 | 1,426.50 | 1,426.50 | -2.09% | 322,100 |
| Dec 15, 2025 | 1,450.00 | 1,461.00 | 1,443.00 | 1,457.00 | 1,457.00 | 0.45% | 498,900 |
| Dec 12, 2025 | 1,444.50 | 1,452.00 | 1,433.50 | 1,450.50 | 1,450.50 | 2.00% | 419,400 |
| Dec 11, 2025 | 1,447.00 | 1,449.50 | 1,420.50 | 1,422.00 | 1,422.00 | -0.84% | 287,900 |
| Dec 10, 2025 | 1,419.00 | 1,441.00 | 1,419.00 | 1,434.00 | 1,434.00 | 1.20% | 274,500 |
| Dec 9, 2025 | 1,424.00 | 1,434.50 | 1,410.50 | 1,417.00 | 1,417.00 | -1.39% | 291,200 |
| Dec 8, 2025 | 1,418.50 | 1,441.00 | 1,416.50 | 1,437.00 | 1,437.00 | 1.52% | 396,700 |
| Dec 5, 2025 | 1,408.50 | 1,419.50 | 1,404.00 | 1,415.50 | 1,415.50 | 0.50% | 416,400 |
| Dec 4, 2025 | 1,413.00 | 1,420.50 | 1,402.50 | 1,408.50 | 1,408.50 | -0.32% | 467,700 |
| Dec 3, 2025 | 1,420.00 | 1,425.00 | 1,405.00 | 1,413.00 | 1,413.00 | -0.49% | 498,500 |
| Dec 2, 2025 | 1,429.00 | 1,433.00 | 1,414.00 | 1,420.00 | 1,420.00 | -0.80% | 625,800 |
| Dec 1, 2025 | 1,444.50 | 1,450.00 | 1,430.00 | 1,431.50 | 1,431.50 | -0.76% | 657,600 |
| Nov 28, 2025 | 1,420.00 | 1,446.00 | 1,420.00 | 1,442.50 | 1,442.50 | 1.87% | 624,300 |
| Nov 27, 2025 | 1,408.50 | 1,423.50 | 1,405.50 | 1,416.00 | 1,416.00 | 1.00% | 514,900 |
| Nov 26, 2025 | 1,401.00 | 1,408.00 | 1,387.50 | 1,402.00 | 1,402.00 | 1.41% | 591,600 |
| Nov 25, 2025 | 1,382.50 | 1,389.50 | 1,372.00 | 1,382.50 | 1,382.50 | 0.91% | 483,100 |
| Nov 21, 2025 | 1,336.50 | 1,372.00 | 1,336.50 | 1,370.00 | 1,370.00 | 2.05% | 518,500 |
| Nov 20, 2025 | 1,338.50 | 1,355.50 | 1,323.00 | 1,342.50 | 1,342.50 | 0.94% | 403,900 |
| Nov 19, 2025 | 1,333.00 | 1,340.00 | 1,326.00 | 1,330.00 | 1,330.00 | 0.61% | 455,800 |
| Nov 18, 2025 | 1,352.50 | 1,357.50 | 1,322.00 | 1,322.00 | 1,322.00 | -2.51% | 526,100 |
| Nov 17, 2025 | 1,354.00 | 1,362.00 | 1,338.00 | 1,356.00 | 1,356.00 | -0.29% | 625,900 |
| Nov 14, 2025 | 1,326.50 | 1,373.50 | 1,321.00 | 1,360.00 | 1,360.00 | 2.14% | 802,800 |
| Nov 13, 2025 | 1,329.00 | 1,331.50 | 1,319.50 | 1,331.50 | 1,331.50 | 0.95% | 372,100 |
| Nov 12, 2025 | 1,315.00 | 1,325.00 | 1,308.00 | 1,319.00 | 1,319.00 | 0.92% | 567,700 |
| Nov 11, 2025 | 1,300.00 | 1,307.00 | 1,284.00 | 1,307.00 | 1,307.00 | -0.04% | 642,200 |
| Nov 10, 2025 | 1,323.00 | 1,323.00 | 1,304.50 | 1,307.50 | 1,307.50 | -0.30% | 478,200 |
| Nov 7, 2025 | 1,302.00 | 1,320.50 | 1,302.00 | 1,311.50 | 1,311.50 | -0.11% | 724,200 |
| Nov 6, 2025 | 1,300.50 | 1,319.50 | 1,298.50 | 1,313.00 | 1,313.00 | 0.96% | 613,200 |
| Nov 5, 2025 | 1,287.00 | 1,301.00 | 1,281.00 | 1,300.50 | 1,300.50 | 0.58% | 813,900 |
| Nov 4, 2025 | 1,304.00 | 1,314.50 | 1,291.50 | 1,293.00 | 1,293.00 | -0.88% | 581,100 |
| Oct 31, 2025 | 1,291.50 | 1,304.50 | 1,289.50 | 1,304.50 | 1,304.50 | 1.08% | 750,600 |
| Oct 30, 2025 | 1,286.00 | 1,301.00 | 1,283.00 | 1,290.50 | 1,290.50 | 1.41% | 1,952,700 |
| Oct 29, 2025 | 1,295.00 | 1,308.00 | 1,272.50 | 1,272.50 | 1,272.50 | -1.43% | 608,000 |
| Oct 28, 2025 | 1,318.00 | 1,320.00 | 1,289.50 | 1,291.00 | 1,291.00 | -1.97% | 723,100 |
| Oct 27, 2025 | 1,313.50 | 1,323.00 | 1,312.50 | 1,317.00 | 1,317.00 | 1.31% | 554,200 |
| Oct 24, 2025 | 1,308.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.25% | 584,600 |
| Oct 23, 2025 | 1,299.50 | 1,316.50 | 1,288.00 | 1,316.50 | 1,316.50 | 2.21% | 563,800 |
| Oct 22, 2025 | 1,272.50 | 1,292.50 | 1,272.50 | 1,288.00 | 1,288.00 | 0.70% | 479,300 |
| Oct 21, 2025 | 1,284.50 | 1,292.00 | 1,277.50 | 1,279.00 | 1,279.00 | -0.43% | 505,800 |
| Oct 20, 2025 | 1,299.50 | 1,299.50 | 1,281.00 | 1,284.50 | 1,284.50 | 0.31% | 577,900 |
| Oct 17, 2025 | 1,278.50 | 1,286.50 | 1,276.00 | 1,280.50 | 1,280.50 | -0.43% | 486,400 |
| Oct 16, 2025 | 1,289.50 | 1,294.00 | 1,282.00 | 1,286.00 | 1,286.00 | -0.04% | 392,600 |
| Oct 15, 2025 | 1,278.50 | 1,291.00 | 1,278.50 | 1,286.50 | 1,286.50 | 1.22% | 438,900 |
| Oct 14, 2025 | 1,261.00 | 1,290.50 | 1,256.00 | 1,271.00 | 1,271.00 | 0.36% | 863,600 |
| Oct 10, 2025 | 1,301.00 | 1,305.00 | 1,265.00 | 1,266.50 | 1,266.50 | -2.65% | 539,200 |
| Oct 9, 2025 | 1,295.00 | 1,309.50 | 1,285.50 | 1,301.00 | 1,301.00 | 0.42% | 570,000 |
| Oct 8, 2025 | 1,296.50 | 1,311.50 | 1,295.50 | 1,295.50 | 1,295.50 | -0.08% | 587,900 |