Marumae Co., Ltd. (TYO:6264)
Japan
· Delayed Price · Currency is JPY 1,979.00
+77.00 (4.05%)
Apr 28, 2026, 3:30 PM JST
Marumae Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,935.00 | 1,979.00 | 1,898.00 | 1,979.00 | 1,979.00 | 4.05% | 791,400 |
| Apr 27, 2026 | 1,980.00 | 2,024.00 | 1,846.00 | 1,902.00 | 1,902.00 | -4.18% | 1,184,900 |
| Apr 24, 2026 | 1,821.00 | 1,990.00 | 1,816.00 | 1,985.00 | 1,985.00 | 9.49% | 1,163,800 |
| Apr 23, 2026 | 1,800.00 | 1,878.00 | 1,786.00 | 1,813.00 | 1,813.00 | 2.60% | 801,100 |
| Apr 22, 2026 | 1,714.00 | 1,787.00 | 1,703.00 | 1,767.00 | 1,767.00 | 2.43% | 472,900 |
| Apr 21, 2026 | 1,735.00 | 1,779.00 | 1,705.00 | 1,725.00 | 1,725.00 | -0.58% | 460,200 |
| Apr 20, 2026 | 1,786.00 | 1,845.00 | 1,729.00 | 1,735.00 | 1,735.00 | -3.61% | 538,600 |
| Apr 17, 2026 | 1,851.00 | 1,852.00 | 1,800.00 | 1,800.00 | 1,800.00 | -3.74% | 495,400 |
| Apr 16, 2026 | 1,840.00 | 1,930.00 | 1,811.00 | 1,870.00 | 1,870.00 | 1.80% | 907,600 |
| Apr 15, 2026 | 1,901.00 | 1,943.00 | 1,815.00 | 1,837.00 | 1,837.00 | -0.70% | 958,100 |
| Apr 14, 2026 | 1,975.00 | 2,039.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.49% | 2,021,600 |
| Apr 13, 2026 | 1,833.00 | 1,946.00 | 1,782.00 | 1,878.00 | 1,878.00 | 3.70% | 1,880,400 |
| Apr 10, 2026 | 1,633.00 | 1,864.00 | 1,628.00 | 1,811.00 | 1,811.00 | 13.12% | 2,016,300 |
| Apr 9, 2026 | 1,643.00 | 1,644.00 | 1,566.00 | 1,601.00 | 1,601.00 | -1.48% | 691,600 |
| Apr 8, 2026 | 1,508.00 | 1,643.00 | 1,490.00 | 1,625.00 | 1,625.00 | 14.04% | 1,351,000 |
| Apr 7, 2026 | 1,521.00 | 1,550.00 | 1,408.00 | 1,425.00 | 1,425.00 | -6.19% | 851,400 |
| Apr 6, 2026 | 1,554.00 | 1,564.00 | 1,471.00 | 1,519.00 | 1,519.00 | -5.59% | 1,076,500 |
| Apr 3, 2026 | 1,561.00 | 1,609.00 | 1,556.00 | 1,609.00 | 1,609.00 | 5.65% | 624,500 |
| Apr 2, 2026 | 1,583.00 | 1,605.00 | 1,491.00 | 1,523.00 | 1,523.00 | -1.30% | 412,400 |
| Apr 1, 2026 | 1,569.00 | 1,580.00 | 1,497.00 | 1,543.00 | 1,543.00 | 3.98% | 399,500 |
| Mar 31, 2026 | 1,452.00 | 1,516.00 | 1,434.00 | 1,484.00 | 1,484.00 | -1.79% | 346,600 |
| Mar 30, 2026 | 1,412.00 | 1,577.00 | 1,402.00 | 1,511.00 | 1,511.00 | -2.04% | 358,000 |
| Mar 27, 2026 | 1,542.50 | 1,560.00 | 1,490.00 | 1,542.50 | 1,542.50 | -3.14% | 476,200 |
| Mar 26, 2026 | 1,695.00 | 1,715.00 | 1,577.50 | 1,592.50 | 1,592.50 | -6.32% | 489,600 |
| Mar 25, 2026 | 1,632.50 | 1,700.00 | 1,622.50 | 1,700.00 | 1,700.00 | 8.80% | 340,600 |
| Mar 24, 2026 | 1,567.50 | 1,587.50 | 1,525.00 | 1,562.50 | 1,562.50 | 4.17% | 305,200 |
| Mar 23, 2026 | 1,512.50 | 1,537.50 | 1,479.50 | 1,500.00 | 1,500.00 | -6.69% | 546,400 |
| Mar 19, 2026 | 1,647.50 | 1,647.50 | 1,595.00 | 1,607.50 | 1,607.50 | -5.44% | 403,400 |
| Mar 18, 2026 | 1,640.00 | 1,700.00 | 1,625.00 | 1,700.00 | 1,700.00 | 7.09% | 435,000 |
| Mar 17, 2026 | 1,742.50 | 1,747.50 | 1,587.50 | 1,587.50 | 1,587.50 | -7.03% | 550,200 |
| Mar 16, 2026 | 1,677.50 | 1,727.50 | 1,657.50 | 1,707.50 | 1,707.50 | 1.04% | 277,800 |
| Mar 13, 2026 | 1,680.00 | 1,722.50 | 1,677.50 | 1,690.00 | 1,690.00 | -2.03% | 313,200 |
| Mar 12, 2026 | 1,770.00 | 1,817.50 | 1,720.00 | 1,725.00 | 1,725.00 | -4.17% | 396,800 |
| Mar 11, 2026 | 1,762.50 | 1,862.50 | 1,750.00 | 1,800.00 | 1,800.00 | 3.00% | 432,800 |
| Mar 10, 2026 | 1,712.50 | 1,775.00 | 1,705.00 | 1,747.50 | 1,747.50 | 6.39% | 420,000 |
| Mar 9, 2026 | 1,662.50 | 1,707.50 | 1,550.00 | 1,642.50 | 1,642.50 | -9.88% | 796,000 |
| Mar 6, 2026 | 1,765.00 | 1,830.00 | 1,720.00 | 1,822.50 | 1,822.50 | 0.83% | 488,200 |
| Mar 5, 2026 | 1,727.50 | 1,860.00 | 1,717.50 | 1,807.50 | 1,807.50 | 9.38% | 663,400 |
| Mar 4, 2026 | 1,702.50 | 1,780.00 | 1,617.50 | 1,652.50 | 1,652.50 | -6.51% | 737,800 |
| Mar 3, 2026 | 1,802.50 | 1,895.00 | 1,760.00 | 1,767.50 | 1,767.50 | -1.94% | 821,800 |
| Mar 2, 2026 | 1,752.50 | 1,815.00 | 1,720.00 | 1,802.50 | 1,802.50 | 0.84% | 664,000 |
| Feb 27, 2026 | 1,727.50 | 1,805.00 | 1,687.50 | 1,787.50 | 1,787.50 | -0.56% | 803,000 |
| Feb 26, 2026 | 1,817.50 | 1,832.50 | 1,687.50 | 1,797.50 | 1,797.50 | -0.55% | 1,440,600 |
| Feb 25, 2026 | 1,802.50 | 1,857.50 | 1,742.50 | 1,807.50 | 1,788.50 | -1.63% | 1,311,000 |
| Feb 24, 2026 | 2,100.00 | 2,100.00 | 1,795.00 | 1,837.50 | 1,818.18 | -5.89% | 2,740,400 |
| Feb 20, 2026 | 1,857.50 | 1,960.00 | 1,837.50 | 1,952.50 | 1,931.98 | 5.40% | 727,000 |
| Feb 19, 2026 | 1,795.00 | 1,920.00 | 1,787.50 | 1,852.50 | 1,833.03 | 2.63% | 730,400 |
| Feb 18, 2026 | 1,750.00 | 1,840.00 | 1,742.50 | 1,805.00 | 1,786.03 | 4.64% | 654,800 |
| Feb 17, 2026 | 1,657.50 | 1,725.00 | 1,617.50 | 1,725.00 | 1,706.87 | 2.37% | 555,000 |
| Feb 16, 2026 | 1,600.00 | 1,707.50 | 1,590.00 | 1,685.00 | 1,667.29 | 5.15% | 588,600 |
| Feb 13, 2026 | 1,610.00 | 1,642.50 | 1,575.00 | 1,602.50 | 1,585.65 | -1.38% | 386,800 |
| Feb 12, 2026 | 1,595.00 | 1,632.50 | 1,585.00 | 1,625.00 | 1,607.92 | 4.33% | 492,000 |
| Feb 10, 2026 | 1,560.00 | 1,585.00 | 1,542.50 | 1,557.50 | 1,541.13 | 0.16% | 365,800 |
| Feb 9, 2026 | 1,567.50 | 1,605.00 | 1,535.00 | 1,555.00 | 1,538.65 | 2.47% | 657,600 |
| Feb 6, 2026 | 1,532.50 | 1,547.50 | 1,491.00 | 1,517.50 | 1,501.55 | -0.98% | 416,800 |
| Feb 5, 2026 | 1,490.50 | 1,545.00 | 1,460.50 | 1,532.50 | 1,516.39 | 2.85% | 594,200 |
| Feb 4, 2026 | 1,425.50 | 1,505.00 | 1,410.00 | 1,490.00 | 1,474.34 | 3.80% | 674,800 |
| Feb 3, 2026 | 1,364.50 | 1,439.00 | 1,359.00 | 1,435.50 | 1,420.41 | 10.59% | 790,200 |
| Feb 2, 2026 | 1,342.00 | 1,370.00 | 1,295.00 | 1,298.00 | 1,284.36 | -5.05% | 608,800 |
| Jan 30, 2026 | 1,333.00 | 1,395.50 | 1,328.00 | 1,367.00 | 1,352.63 | 2.44% | 560,800 |
| Jan 29, 2026 | 1,427.00 | 1,427.50 | 1,327.50 | 1,334.50 | 1,320.47 | -3.09% | 645,400 |
| Jan 28, 2026 | 1,410.00 | 1,417.00 | 1,347.00 | 1,377.00 | 1,362.53 | -1.68% | 753,800 |
| Jan 27, 2026 | 1,334.00 | 1,402.50 | 1,324.00 | 1,400.50 | 1,385.78 | 5.58% | 796,400 |
| Jan 26, 2026 | 1,351.50 | 1,388.00 | 1,305.00 | 1,326.50 | 1,312.56 | -3.84% | 1,042,600 |
| Jan 23, 2026 | 1,320.00 | 1,431.50 | 1,310.50 | 1,379.50 | 1,365.00 | 3.72% | 1,743,800 |
| Jan 22, 2026 | 1,289.50 | 1,339.50 | 1,252.50 | 1,330.00 | 1,316.02 | 5.93% | 1,145,200 |
| Jan 21, 2026 | 1,189.50 | 1,287.50 | 1,181.00 | 1,255.50 | 1,242.30 | 3.38% | 758,000 |
| Jan 20, 2026 | 1,237.50 | 1,237.50 | 1,196.50 | 1,214.50 | 1,201.73 | -1.86% | 306,400 |
| Jan 19, 2026 | 1,220.00 | 1,245.00 | 1,187.50 | 1,237.50 | 1,224.49 | -0.40% | 476,000 |
| Jan 16, 2026 | 1,202.50 | 1,252.50 | 1,199.00 | 1,242.50 | 1,229.44 | 4.76% | 824,200 |
| Jan 15, 2026 | 1,140.00 | 1,190.00 | 1,132.00 | 1,186.00 | 1,173.53 | 2.86% | 446,400 |
| Jan 14, 2026 | 1,145.00 | 1,184.00 | 1,140.50 | 1,153.00 | 1,140.88 | 0.96% | 397,200 |
| Jan 13, 2026 | 1,163.00 | 1,165.00 | 1,120.00 | 1,142.00 | 1,130.00 | 1.15% | 476,000 |
| Jan 9, 2026 | 1,127.50 | 1,141.50 | 1,111.00 | 1,129.00 | 1,117.13 | 0.13% | 364,600 |
| Jan 8, 2026 | 1,162.00 | 1,167.50 | 1,125.00 | 1,127.50 | 1,115.65 | -2.59% | 415,200 |
| Jan 7, 2026 | 1,145.00 | 1,205.00 | 1,145.00 | 1,157.50 | 1,145.33 | 1.05% | 765,400 |
| Jan 6, 2026 | 1,191.50 | 1,194.50 | 1,138.00 | 1,145.50 | 1,133.46 | -3.25% | 824,600 |
| Jan 5, 2026 | 1,172.50 | 1,214.50 | 1,167.50 | 1,184.00 | 1,171.55 | 3.00% | 973,000 |
| Dec 30, 2025 | 1,101.50 | 1,179.50 | 1,090.50 | 1,149.50 | 1,137.42 | 4.83% | 1,535,200 |
| Dec 29, 2025 | 1,045.00 | 1,113.50 | 1,023.50 | 1,096.50 | 1,084.97 | 5.03% | 1,365,400 |
| Dec 26, 2025 | 1,035.50 | 1,044.00 | 1,013.00 | 1,044.00 | 1,033.03 | 0.19% | 638,000 |
| Dec 25, 2025 | 984.00 | 1,043.00 | 981.50 | 1,042.00 | 1,031.05 | 6.11% | 688,000 |
| Dec 24, 2025 | 974.50 | 1,007.50 | 972.50 | 982.00 | 971.68 | 0.67% | 608,600 |
| Dec 23, 2025 | 957.00 | 981.00 | 950.50 | 975.50 | 965.25 | 1.99% | 387,600 |
| Dec 22, 2025 | 965.00 | 976.50 | 944.00 | 956.50 | 946.45 | 2.24% | 407,800 |
| Dec 19, 2025 | 929.50 | 943.00 | 925.50 | 935.50 | 925.67 | 1.30% | 211,600 |
| Dec 18, 2025 | 925.00 | 931.50 | 910.00 | 923.50 | 913.79 | -3.45% | 308,200 |
| Dec 17, 2025 | 949.00 | 964.00 | 931.50 | 956.50 | 946.45 | 1.11% | 231,000 |
| Dec 16, 2025 | 960.00 | 961.00 | 941.50 | 946.00 | 936.06 | -1.30% | 209,600 |
| Dec 15, 2025 | 940.00 | 962.00 | 930.00 | 958.50 | 948.42 | -0.98% | 223,200 |
| Dec 12, 2025 | 982.00 | 994.50 | 960.00 | 968.00 | 957.82 | -1.48% | 227,800 |
| Dec 11, 2025 | 986.50 | 993.00 | 965.00 | 982.50 | 972.17 | 0.15% | 200,400 |
| Dec 10, 2025 | 994.00 | 998.00 | 968.50 | 981.00 | 970.69 | -0.25% | 173,600 |
| Dec 9, 2025 | 985.00 | 1,006.00 | 976.50 | 983.50 | 973.16 | -0.66% | 341,000 |
| Dec 8, 2025 | 975.00 | 990.00 | 970.00 | 990.00 | 979.59 | 2.33% | 281,200 |
| Dec 5, 2025 | 951.00 | 967.50 | 945.00 | 967.50 | 957.33 | 2.06% | 245,000 |
| Dec 4, 2025 | 945.00 | 956.00 | 940.50 | 948.00 | 938.03 | -0.11% | 163,400 |
| Dec 3, 2025 | 928.00 | 962.00 | 928.00 | 949.00 | 939.02 | 3.94% | 315,000 |
| Dec 2, 2025 | 921.50 | 929.00 | 908.00 | 913.00 | 903.40 | 0.77% | 221,000 |
| Dec 1, 2025 | 940.50 | 944.00 | 906.00 | 906.00 | 896.48 | -2.95% | 164,600 |