Skip to main content
Maruyama Mfg. Co., Inc. (TYO:6316)
Japan flag Japan · Delayed Price · Currency is JPY
2,312.00
-80.00 (-3.34%)
Mar 9, 2026, 3:30 PM JST

Maruyama Mfg. Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,304.002,340.002,304.002,312.002,312.00-3.34%2,800
Mar 6, 20262,393.002,393.002,378.002,392.002,392.00-0.08%1,400
Mar 5, 20262,341.002,430.002,341.002,394.002,394.002.79%2,500
Mar 4, 20262,354.002,367.002,300.002,329.002,329.00-2.23%8,500
Mar 3, 20262,404.002,433.002,382.002,382.002,382.00-2.02%3,900
Mar 2, 20262,476.002,476.002,416.002,431.002,431.00-1.86%3,500
Feb 27, 20262,440.002,477.002,382.002,477.002,477.001.52%7,800
Feb 26, 20262,486.002,486.002,400.002,440.002,440.00-0.69%5,800
Feb 25, 20262,439.002,489.002,400.002,457.002,457.000.45%8,300
Feb 24, 20262,441.002,446.002,417.002,446.002,446.001.41%4,800
Feb 20, 20262,409.002,412.002,406.002,412.002,412.000.33%3,700
Feb 19, 20262,406.002,408.002,396.002,404.002,404.000.04%3,300
Feb 18, 20262,402.002,408.002,401.002,403.002,403.000.04%3,200
Feb 17, 20262,400.002,407.002,400.002,402.002,402.000.29%1,900
Feb 16, 20262,384.002,405.002,384.002,395.002,395.000.80%3,400
Feb 13, 20262,428.002,428.002,374.002,376.002,376.00-2.18%12,900
Feb 12, 20262,420.002,447.002,418.002,429.002,429.000.29%7,500
Feb 10, 20262,421.002,439.002,401.002,422.002,422.001.34%6,600
Feb 9, 20262,380.002,390.002,350.002,390.002,390.002.36%5,600
Feb 6, 20262,351.002,351.002,330.002,335.002,335.00-0.68%2,900
Feb 5, 20262,357.002,376.002,351.002,351.002,351.00-0.38%4,100
Feb 4, 20262,355.002,389.002,355.002,360.002,360.00-2,200
Feb 3, 20262,350.002,381.002,350.002,360.002,360.000.55%1,400
Feb 2, 20262,393.002,393.002,343.002,347.002,347.00-1.22%4,500
Jan 30, 20262,340.002,376.002,340.002,376.002,376.001.41%1,200
Jan 29, 20262,347.002,359.002,343.002,343.002,343.000.04%2,200
Jan 28, 20262,394.002,394.002,338.002,342.002,342.00-0.30%2,400
Jan 27, 20262,354.002,400.002,331.002,349.002,349.00-0.13%3,900
Jan 26, 20262,450.002,450.002,340.002,352.002,352.00-1.55%19,000
Jan 23, 20262,350.002,389.002,349.002,389.002,389.002.05%5,700
Jan 22, 20262,349.002,349.002,331.002,341.002,341.001.12%1,700
Jan 21, 20262,336.002,345.002,314.002,315.002,315.00-0.98%8,400
Jan 20, 20262,356.002,356.002,324.002,338.002,338.00-0.43%3,200
Jan 19, 20262,328.002,350.002,324.002,348.002,348.000.86%1,600
Jan 16, 20262,331.002,350.002,322.002,328.002,328.00-0.13%3,000
Jan 15, 20262,329.002,344.002,319.002,331.002,331.000.09%1,800
Jan 14, 20262,298.002,447.002,285.002,329.002,329.001.48%28,100
Jan 13, 20262,285.002,295.002,285.002,295.002,295.000.53%1,700
Jan 9, 20262,270.002,294.002,270.002,283.002,283.000.57%5,800
Jan 8, 20262,307.002,307.002,270.002,270.002,270.00-1.65%3,700
Jan 7, 20262,317.002,331.002,308.002,308.002,308.00-0.43%1,300
Jan 6, 20262,318.002,318.002,306.002,318.002,318.000.61%2,000
Jan 5, 20262,346.002,346.002,304.002,304.002,304.000.17%2,500
Dec 30, 20252,310.002,320.002,300.002,300.002,300.00-1.08%1,400
Dec 29, 20252,358.002,358.002,303.002,325.002,325.000.74%3,000
Dec 26, 20252,299.002,308.002,267.002,308.002,308.001.72%5,000
Dec 25, 20252,267.002,286.002,257.002,269.002,269.001.70%3,500
Dec 24, 20252,248.002,248.002,231.002,231.002,231.00-0.09%5,000
Dec 23, 20252,220.002,233.002,219.002,233.002,233.001.04%3,500
Dec 22, 20252,202.002,210.002,198.002,210.002,210.000.68%2,900
Dec 19, 20252,182.002,195.002,178.002,195.002,195.000.69%2,300
Dec 18, 20252,188.002,200.002,180.002,180.002,180.00-1,900
Dec 17, 20252,200.002,202.002,140.002,180.002,180.001.87%13,600
Dec 16, 20252,136.002,140.002,135.002,140.002,140.000.38%1,100
Dec 15, 20252,134.002,137.002,130.002,132.002,132.00-0.70%900
Dec 12, 20252,150.002,150.002,128.002,147.002,147.001.66%1,000
Dec 11, 20252,125.002,150.002,100.002,112.002,112.00-1.17%9,800
Dec 10, 20252,148.002,150.002,137.002,137.002,137.00-0.65%2,300
Dec 9, 20252,180.002,184.002,151.002,151.002,151.00-0.09%4,600
Dec 8, 20252,153.002,159.002,153.002,153.002,153.00-0.74%1,500
Dec 5, 20252,159.002,169.002,159.002,169.002,169.000.42%1,100
Dec 4, 20252,155.002,160.002,155.002,160.002,160.00-0.23%300
Dec 3, 20252,167.002,167.002,145.002,165.002,165.00-0.09%1,800
Dec 2, 20252,188.002,188.002,167.002,167.002,167.000.09%900
Dec 1, 20252,179.002,200.002,150.002,165.002,165.00-0.05%6,600
Nov 28, 20252,180.002,180.002,149.002,166.002,166.000.79%2,600
Nov 27, 20252,151.002,160.002,149.002,149.002,149.00-0.88%3,700
Nov 26, 20252,200.002,200.002,158.002,168.002,168.000.46%3,200
Nov 25, 20252,155.002,162.002,145.002,158.002,158.001.22%3,700
Nov 21, 20252,106.002,132.002,106.002,132.002,132.000.24%2,200
Nov 20, 20252,140.002,140.002,123.002,127.002,127.000.19%1,800
Nov 19, 20252,125.002,125.002,113.002,123.002,123.00-0.28%3,000
Nov 18, 20252,118.002,147.002,116.002,129.002,129.00-0.05%2,500
Nov 17, 20252,137.002,148.002,104.002,130.002,130.001.09%9,800
Nov 14, 20252,206.002,250.002,107.002,107.002,107.00-4.23%17,700
Nov 13, 20252,168.002,200.002,168.002,200.002,200.001.01%1,900
Nov 12, 20252,153.002,185.002,153.002,178.002,178.001.16%2,600
Nov 11, 20252,127.002,165.002,127.002,153.002,153.000.98%3,100
Nov 10, 20252,120.002,148.002,120.002,132.002,132.000.42%3,900
Nov 7, 20252,120.002,138.002,118.002,123.002,123.00-0.09%5,900
Nov 6, 20252,120.002,135.002,120.002,125.002,125.000.14%2,000
Nov 5, 20252,146.002,153.002,111.002,122.002,122.00-1.80%13,100
Nov 4, 20252,160.002,176.002,155.002,161.002,161.00-0.64%3,600
Oct 31, 20252,148.002,187.002,145.002,175.002,175.00-1.05%5,700
Oct 30, 20252,197.002,204.002,181.002,198.002,198.000.87%5,400
Oct 29, 20252,198.002,198.002,170.002,179.002,179.00-0.86%1,600
Oct 28, 20252,184.002,234.002,184.002,198.002,198.00-0.05%7,200
Oct 27, 20252,199.002,200.002,177.002,199.002,199.00-4,000
Oct 24, 20252,220.002,220.002,179.002,199.002,199.00-0.72%8,100
Oct 23, 20252,221.002,221.002,210.002,215.002,215.00-0.14%2,900
Oct 22, 20252,176.002,219.002,172.002,218.002,218.002.31%10,300
Oct 21, 20252,174.002,174.002,146.002,168.002,168.001.12%2,200
Oct 20, 20252,150.002,217.002,118.002,144.002,144.000.23%7,200
Oct 17, 20252,123.002,140.002,111.002,139.002,139.00-0.56%4,700
Oct 16, 20252,157.002,157.002,137.002,151.002,151.000.75%1,200
Oct 15, 20252,087.002,142.002,087.002,135.002,135.002.30%4,100
Oct 14, 20252,130.002,147.002,075.002,087.002,087.00-3.29%12,000
Oct 10, 20252,143.002,189.002,143.002,158.002,158.00-0.05%8,400
Oct 9, 20252,155.002,162.002,150.002,159.002,159.000.19%3,600
Oct 8, 20252,161.002,188.002,152.002,155.002,155.00-0.28%9,000