Skip to main content
Marumae Co., Ltd. (TYO:6264)
Japan flag Japan · Delayed Price · Currency is JPY
3,285.00
-360.00 (-9.88%)
Mar 9, 2026, 3:30 PM JST

Marumae Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,325.003,415.003,100.003,285.003,285.00-9.88%398,000
Mar 6, 20263,530.003,660.003,440.003,645.003,645.000.83%244,100
Mar 5, 20263,455.003,720.003,435.003,615.003,615.009.38%331,700
Mar 4, 20263,405.003,560.003,235.003,305.003,305.00-6.51%368,900
Mar 3, 20263,605.003,790.003,520.003,535.003,535.00-1.94%410,900
Mar 2, 20263,505.003,630.003,440.003,605.003,605.000.84%332,000
Feb 27, 20263,455.003,610.003,375.003,575.003,575.00-0.56%401,500
Feb 26, 20263,635.003,665.003,375.003,595.003,595.00-0.55%720,300
Feb 25, 20263,605.003,715.003,485.003,615.003,577.00-1.63%655,500
Feb 24, 20264,200.004,200.003,590.003,675.003,636.37-5.89%1,370,200
Feb 20, 20263,715.003,920.003,675.003,905.003,863.955.40%363,500
Feb 19, 20263,590.003,840.003,575.003,705.003,666.052.63%365,200
Feb 18, 20263,500.003,680.003,485.003,610.003,572.054.64%327,400
Feb 17, 20263,315.003,450.003,235.003,450.003,413.732.37%277,500
Feb 16, 20263,200.003,415.003,180.003,370.003,334.585.15%294,300
Feb 13, 20263,220.003,285.003,150.003,205.003,171.31-1.38%193,400
Feb 12, 20263,190.003,265.003,170.003,250.003,215.844.33%246,000
Feb 10, 20263,120.003,170.003,085.003,115.003,082.260.16%182,900
Feb 9, 20263,135.003,210.003,070.003,110.003,077.312.47%328,800
Feb 6, 20263,065.003,095.002,982.003,035.003,003.10-0.98%208,400
Feb 5, 20262,981.003,090.002,921.003,065.003,032.782.85%297,100
Feb 4, 20262,851.003,010.002,820.002,980.002,948.673.80%337,400
Feb 3, 20262,729.002,878.002,718.002,871.002,840.8210.59%395,100
Feb 2, 20262,684.002,740.002,590.002,596.002,568.71-5.05%304,400
Jan 30, 20262,666.002,791.002,656.002,734.002,705.262.44%280,400
Jan 29, 20262,854.002,855.002,655.002,669.002,640.94-3.09%322,700
Jan 28, 20262,820.002,834.002,694.002,754.002,725.05-1.68%376,900
Jan 27, 20262,668.002,805.002,648.002,801.002,771.565.58%398,200
Jan 26, 20262,703.002,776.002,610.002,653.002,625.11-3.84%521,300
Jan 23, 20262,640.002,863.002,621.002,759.002,730.003.72%871,900
Jan 22, 20262,579.002,679.002,505.002,660.002,632.045.93%572,600
Jan 21, 20262,379.002,575.002,362.002,511.002,484.603.38%379,000
Jan 20, 20262,475.002,475.002,393.002,429.002,403.47-1.86%153,200
Jan 19, 20262,440.002,490.002,375.002,475.002,448.98-0.40%238,000
Jan 16, 20262,405.002,505.002,398.002,485.002,458.884.76%412,100
Jan 15, 20262,280.002,380.002,264.002,372.002,347.072.86%223,200
Jan 14, 20262,290.002,368.002,281.002,306.002,281.760.96%198,600
Jan 13, 20262,326.002,330.002,240.002,284.002,259.991.15%238,000
Jan 9, 20262,255.002,283.002,222.002,258.002,234.260.13%182,300
Jan 8, 20262,324.002,335.002,250.002,255.002,231.30-2.59%207,600
Jan 7, 20262,290.002,410.002,290.002,315.002,290.671.05%382,700
Jan 6, 20262,383.002,389.002,276.002,291.002,266.92-3.25%412,300
Jan 5, 20262,345.002,429.002,335.002,368.002,343.113.00%486,500
Dec 30, 20252,203.002,359.002,181.002,299.002,274.834.83%767,600
Dec 29, 20252,090.002,227.002,047.002,193.002,169.955.03%682,700
Dec 26, 20252,071.002,088.002,026.002,088.002,066.050.19%319,000
Dec 25, 20251,968.002,086.001,963.002,084.002,062.096.11%344,000
Dec 24, 20251,949.002,015.001,945.001,964.001,943.350.67%304,300
Dec 23, 20251,914.001,962.001,901.001,951.001,930.491.99%193,800
Dec 22, 20251,930.001,953.001,888.001,913.001,892.892.24%203,900
Dec 19, 20251,859.001,886.001,851.001,871.001,851.331.30%105,800
Dec 18, 20251,850.001,863.001,820.001,847.001,827.58-3.45%154,100
Dec 17, 20251,898.001,928.001,863.001,913.001,892.891.11%115,500
Dec 16, 20251,920.001,922.001,883.001,892.001,872.11-1.30%104,800
Dec 15, 20251,880.001,924.001,860.001,917.001,896.85-0.98%111,600
Dec 12, 20251,964.001,989.001,920.001,936.001,915.65-1.48%113,900
Dec 11, 20251,973.001,986.001,930.001,965.001,944.340.15%100,200
Dec 10, 20251,988.001,996.001,937.001,962.001,941.38-0.25%86,800
Dec 9, 20251,970.002,012.001,953.001,967.001,946.32-0.66%170,500
Dec 8, 20251,950.001,980.001,940.001,980.001,959.192.33%140,600
Dec 5, 20251,902.001,935.001,890.001,935.001,914.662.06%122,500
Dec 4, 20251,890.001,912.001,881.001,896.001,876.07-0.11%81,700
Dec 3, 20251,856.001,924.001,856.001,898.001,878.053.94%157,500
Dec 2, 20251,843.001,858.001,816.001,826.001,806.810.77%110,500
Dec 1, 20251,881.001,888.001,812.001,812.001,792.95-2.95%82,300
Nov 28, 20251,878.001,895.001,855.001,867.001,847.37-0.21%83,000
Nov 27, 20251,842.001,879.001,838.001,871.001,851.332.13%149,300
Nov 26, 20251,834.001,843.001,792.001,832.001,812.741.55%148,000
Nov 25, 20251,844.001,854.001,798.001,804.001,785.04-0.28%265,800
Nov 21, 20251,838.001,843.001,785.001,809.001,789.98-7.61%363,800
Nov 20, 20251,988.002,015.001,940.001,958.001,937.424.76%185,900
Nov 19, 20251,930.001,935.001,860.001,869.001,849.35-2.86%197,300
Nov 18, 20251,979.001,990.001,920.001,924.001,903.78-4.56%144,900
Nov 17, 20251,925.002,026.001,920.002,016.001,994.813.76%193,500
Nov 14, 20252,041.002,049.001,942.001,943.001,922.58-8.44%375,700
Nov 13, 20252,107.002,144.002,093.002,122.002,099.69-1.16%122,200
Nov 12, 20252,150.002,151.002,079.002,147.002,124.43-0.79%164,300
Nov 11, 20252,173.002,216.002,141.002,164.002,141.251.45%212,300
Nov 10, 20252,036.002,152.002,013.002,133.002,110.586.07%220,300
Nov 7, 20252,050.002,060.001,989.002,011.001,989.86-4.83%216,900
Nov 6, 20252,080.002,132.002,042.002,113.002,090.794.09%208,000
Nov 5, 20252,061.002,086.001,972.002,030.002,008.66-6.06%280,800
Nov 4, 20252,175.002,234.002,151.002,161.002,138.28-0.23%236,200
Oct 31, 20252,110.002,166.002,075.002,166.002,143.232.65%252,400
Oct 30, 20252,213.002,238.002,103.002,110.002,087.82-5.76%410,400
Oct 29, 20252,177.002,240.002,125.002,239.002,215.465.27%348,500
Oct 28, 20252,141.002,180.002,100.002,127.002,104.64-1.66%219,100
Oct 27, 20252,100.002,171.002,047.002,163.002,140.264.24%358,900
Oct 24, 20252,122.002,137.002,033.002,075.002,053.19-220,300
Oct 23, 20251,956.002,100.001,941.002,075.002,053.193.59%439,200
Oct 22, 20251,879.002,026.001,821.002,003.001,981.945.70%480,700
Oct 21, 20251,965.001,975.001,880.001,895.001,875.08-3.86%289,800
Oct 20, 20251,940.001,990.001,901.001,971.001,950.284.29%240,700
Oct 17, 20251,975.001,980.001,883.001,890.001,870.13-5.74%350,200
Oct 16, 20251,809.002,009.001,809.002,005.001,983.9211.57%657,100
Oct 15, 20251,798.001,821.001,764.001,797.001,778.111.07%315,400
Oct 14, 20251,889.001,889.001,766.001,778.001,759.31-9.70%909,100
Oct 10, 20252,001.002,014.001,961.001,969.001,948.30-3.62%322,000
Oct 9, 20251,994.002,046.001,969.002,043.002,021.523.76%237,800
Oct 8, 20251,960.001,969.001,927.001,969.001,948.300.10%106,900