Maruichi Steel Tube Ltd. (TYO:5463)
Japan
· Delayed Price · Currency is JPY 1,415.50
+7.00 (0.50%)
At close: Dec 5, 2025
Maruichi Steel Tube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1,281.50 | 1,302.00 | 1,277.00 | 1,296.50 | 1,296.50 | 1.17% | 613,800 |
| Oct 6, 2025 | 1,289.00 | 1,292.50 | 1,277.50 | 1,281.50 | 1,281.50 | 0.79% | 618,600 |
| Oct 3, 2025 | 1,267.00 | 1,286.50 | 1,267.00 | 1,271.50 | 1,271.50 | 0.51% | 515,000 |
| Oct 2, 2025 | 1,260.50 | 1,269.50 | 1,243.00 | 1,265.00 | 1,265.00 | 0.36% | 639,800 |
| Oct 1, 2025 | 1,266.50 | 1,274.00 | 1,246.50 | 1,260.50 | 1,260.50 | -2.10% | 864,700 |
| Sep 30, 2025 | 1,270.00 | 1,287.50 | 1,261.00 | 1,287.50 | 1,287.50 | 1.38% | 885,500 |
| Sep 29, 2025 | 1,268.00 | 1,279.00 | 1,258.50 | 1,270.00 | 1,270.00 | -1.68% | 841,300 |
| Sep 26, 2025 | 1,282.33 | 1,295.00 | 1,275.67 | 1,291.67 | 1,269.33 | 1.20% | 1,513,799 |
| Sep 25, 2025 | 1,272.00 | 1,282.67 | 1,272.00 | 1,276.33 | 1,254.27 | 0.34% | 935,099 |
| Sep 24, 2025 | 1,279.00 | 1,279.00 | 1,267.00 | 1,272.00 | 1,250.01 | -0.88% | 868,799 |
| Sep 22, 2025 | 1,283.33 | 1,289.67 | 1,283.33 | 1,283.33 | 1,261.14 | 0.52% | 814,199 |
| Sep 19, 2025 | 1,282.33 | 1,294.00 | 1,276.67 | 1,276.67 | 1,254.59 | -0.65% | 1,432,499 |
| Sep 18, 2025 | 1,289.00 | 1,289.67 | 1,277.33 | 1,285.00 | 1,262.78 | -0.13% | 507,599 |
| Sep 17, 2025 | 1,300.00 | 1,300.00 | 1,285.67 | 1,286.67 | 1,264.42 | -1.08% | 502,499 |
| Sep 16, 2025 | 1,296.33 | 1,303.67 | 1,293.00 | 1,300.67 | 1,278.18 | 0.62% | 755,099 |
| Sep 12, 2025 | 1,298.33 | 1,304.67 | 1,292.33 | 1,292.67 | 1,270.32 | -0.15% | 562,199 |
| Sep 11, 2025 | 1,288.33 | 1,297.67 | 1,285.00 | 1,294.67 | 1,272.28 | 0.49% | 488,099 |
| Sep 10, 2025 | 1,286.67 | 1,297.67 | 1,282.33 | 1,288.33 | 1,266.06 | -0.54% | 471,899 |
| Sep 9, 2025 | 1,306.33 | 1,310.67 | 1,292.00 | 1,295.33 | 1,272.94 | -0.87% | 460,199 |
| Sep 8, 2025 | 1,306.33 | 1,312.67 | 1,299.33 | 1,306.67 | 1,284.07 | 0.51% | 473,399 |
| Sep 5, 2025 | 1,295.33 | 1,302.67 | 1,291.67 | 1,300.00 | 1,277.52 | 0.98% | 565,199 |
| Sep 4, 2025 | 1,291.33 | 1,296.33 | 1,283.00 | 1,287.33 | 1,265.07 | -0.31% | 516,599 |
| Sep 3, 2025 | 1,283.33 | 1,298.00 | 1,282.67 | 1,291.33 | 1,269.01 | 0.62% | 558,299 |
| Sep 2, 2025 | 1,270.33 | 1,288.33 | 1,267.33 | 1,283.33 | 1,261.14 | 1.26% | 492,899 |
| Sep 1, 2025 | 1,273.33 | 1,276.33 | 1,266.00 | 1,267.33 | 1,245.42 | -0.16% | 412,499 |
| Aug 29, 2025 | 1,272.67 | 1,278.33 | 1,264.33 | 1,269.33 | 1,247.39 | -0.13% | 558,899 |
| Aug 28, 2025 | 1,264.00 | 1,275.00 | 1,259.67 | 1,271.00 | 1,249.02 | 1.17% | 1,535,699 |
| Aug 27, 2025 | 1,264.33 | 1,274.00 | 1,256.33 | 1,256.33 | 1,234.61 | -0.63% | 592,199 |
| Aug 26, 2025 | 1,278.33 | 1,280.00 | 1,263.33 | 1,264.33 | 1,242.47 | -0.65% | 741,599 |
| Aug 25, 2025 | 1,273.33 | 1,286.33 | 1,272.33 | 1,272.67 | 1,250.66 | -0.03% | 421,199 |
| Aug 22, 2025 | 1,290.33 | 1,295.00 | 1,269.33 | 1,273.00 | 1,250.99 | -0.42% | 542,099 |
| Aug 21, 2025 | 1,270.00 | 1,281.33 | 1,267.67 | 1,278.33 | 1,256.23 | 0.76% | 408,599 |
| Aug 20, 2025 | 1,255.33 | 1,271.67 | 1,255.33 | 1,268.67 | 1,246.73 | 1.14% | 486,599 |
| Aug 19, 2025 | 1,253.33 | 1,259.00 | 1,251.67 | 1,254.33 | 1,232.65 | 0.37% | 428,999 |
| Aug 18, 2025 | 1,240.00 | 1,252.00 | 1,238.33 | 1,249.67 | 1,228.06 | 0.81% | 466,499 |
| Aug 15, 2025 | 1,225.00 | 1,242.00 | 1,218.00 | 1,239.67 | 1,218.23 | 1.50% | 592,499 |
| Aug 14, 2025 | 1,222.00 | 1,223.67 | 1,215.33 | 1,221.33 | 1,200.22 | -0.05% | 477,599 |
| Aug 13, 2025 | 1,221.33 | 1,228.00 | 1,216.67 | 1,222.00 | 1,200.87 | 0.05% | 614,099 |
| Aug 12, 2025 | 1,215.33 | 1,228.33 | 1,210.33 | 1,221.33 | 1,200.22 | 2.20% | 887,399 |
| Aug 8, 2025 | 1,187.00 | 1,196.00 | 1,176.67 | 1,195.00 | 1,174.34 | -4.78% | 1,837,499 |
| Aug 7, 2025 | 1,244.33 | 1,259.33 | 1,243.00 | 1,255.00 | 1,233.30 | 0.16% | 457,199 |
| Aug 6, 2025 | 1,250.67 | 1,262.67 | 1,248.67 | 1,253.00 | 1,231.34 | 0.83% | 295,799 |
| Aug 5, 2025 | 1,233.33 | 1,249.33 | 1,228.67 | 1,242.67 | 1,221.18 | 0.76% | 304,199 |
| Aug 4, 2025 | 1,223.33 | 1,234.00 | 1,216.67 | 1,233.33 | 1,212.01 | 0.22% | 340,199 |
| Aug 1, 2025 | 1,229.00 | 1,238.33 | 1,224.33 | 1,230.67 | 1,209.39 | 0.38% | 428,699 |
| Jul 31, 2025 | 1,232.00 | 1,236.33 | 1,224.33 | 1,226.00 | 1,204.80 | -0.84% | 409,199 |
| Jul 30, 2025 | 1,223.67 | 1,236.33 | 1,223.67 | 1,236.33 | 1,214.96 | 0.19% | 265,199 |
| Jul 29, 2025 | 1,223.67 | 1,234.00 | 1,222.00 | 1,234.00 | 1,212.66 | 0.03% | 356,099 |
| Jul 28, 2025 | 1,231.67 | 1,236.33 | 1,230.00 | 1,233.67 | 1,212.34 | -0.30% | 381,899 |
| Jul 25, 2025 | 1,234.33 | 1,240.67 | 1,227.33 | 1,237.33 | 1,215.94 | -0.51% | 375,899 |
| Jul 24, 2025 | 1,233.33 | 1,243.67 | 1,228.33 | 1,243.67 | 1,222.16 | 1.17% | 476,699 |
| Jul 23, 2025 | 1,225.67 | 1,242.00 | 1,224.00 | 1,229.33 | 1,208.08 | 1.24% | 682,499 |
| Jul 22, 2025 | 1,199.33 | 1,217.67 | 1,195.33 | 1,214.33 | 1,193.34 | 1.76% | 431,999 |
| Jul 18, 2025 | 1,193.67 | 1,197.00 | 1,190.00 | 1,193.33 | 1,172.70 | -0.25% | 300,299 |
| Jul 17, 2025 | 1,193.33 | 1,202.67 | 1,191.00 | 1,196.33 | 1,175.65 | - | 243,899 |
| Jul 16, 2025 | 1,205.00 | 1,209.00 | 1,196.33 | 1,196.33 | 1,175.65 | -0.72% | 302,099 |
| Jul 15, 2025 | 1,209.33 | 1,211.33 | 1,201.33 | 1,205.00 | 1,184.17 | -0.66% | 421,799 |
| Jul 14, 2025 | 1,210.00 | 1,217.33 | 1,206.67 | 1,213.00 | 1,192.03 | 0.25% | 310,499 |
| Jul 11, 2025 | 1,205.67 | 1,213.67 | 1,200.00 | 1,210.00 | 1,189.08 | 1.11% | 335,999 |
| Jul 10, 2025 | 1,203.33 | 1,205.67 | 1,188.00 | 1,196.67 | 1,175.98 | -0.19% | 534,599 |