Skip to main content
Maruyama Mfg. Co., Inc. (TYO:6316)
Japan flag Japan · Delayed Price · Currency is JPY
2,369.00
0.00 (0.00%)
Apr 28, 2026, 3:24 PM JST

Maruyama Mfg. Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,371.002,371.002,356.002,369.002,369.00-1,600
Apr 27, 20262,371.002,382.002,368.002,369.002,369.000.25%2,300
Apr 24, 20262,379.002,380.002,362.002,363.002,363.00-0.30%5,300
Apr 23, 20262,362.002,370.002,357.002,370.002,370.000.30%3,100
Apr 22, 20262,367.002,368.002,352.002,363.002,363.000.25%2,800
Apr 21, 20262,370.002,370.002,354.002,357.002,357.000.26%1,600
Apr 20, 20262,271.002,355.002,269.002,351.002,351.00-0.76%9,300
Apr 17, 20262,378.002,378.002,369.002,369.002,369.00-0.38%1,500
Apr 16, 20262,382.002,386.002,361.002,378.002,378.00-0.08%1,100
Apr 15, 20262,342.002,398.002,342.002,380.002,380.001.19%4,700
Apr 14, 20262,348.002,352.002,348.002,352.002,352.000.86%400
Apr 13, 20262,335.002,344.002,326.002,332.002,332.00-0.13%1,200
Apr 10, 20262,315.002,335.002,312.002,335.002,335.001.04%1,700
Apr 9, 20262,287.002,332.002,287.002,311.002,311.001.05%3,200
Apr 8, 20262,300.002,300.002,287.002,287.002,287.000.09%700
Apr 7, 20262,283.002,292.002,283.002,285.002,285.00-0.17%500
Apr 6, 20262,286.002,289.002,286.002,289.002,289.000.44%900
Apr 3, 20262,244.002,279.002,244.002,279.002,279.001.56%1,500
Apr 2, 20262,270.002,294.002,244.002,244.002,244.00-1.15%2,500
Apr 1, 20262,222.002,278.002,222.002,270.002,270.003.04%3,100
Mar 31, 20262,219.002,219.002,203.002,203.002,203.00-0.86%3,100
Mar 30, 20262,263.002,263.002,211.002,222.002,222.00-4.02%5,000
Mar 27, 20262,321.002,321.002,307.002,315.002,315.000.35%1,700
Mar 26, 20262,348.002,348.002,307.002,307.002,307.00-1.16%2,700
Mar 25, 20262,326.002,335.002,326.002,334.002,334.001.26%900
Mar 24, 20262,302.002,310.002,302.002,305.002,305.002.35%2,000
Mar 23, 20262,306.002,306.002,241.002,252.002,252.00-2.55%6,400
Mar 19, 20262,331.002,339.002,311.002,311.002,311.00-1.95%2,800
Mar 18, 20262,324.002,357.002,320.002,357.002,357.001.51%1,900
Mar 17, 20262,314.002,326.002,301.002,322.002,322.000.48%2,500
Mar 16, 20262,301.002,315.002,301.002,311.002,311.00-0.86%4,600
Mar 13, 20262,318.002,331.002,300.002,331.002,331.000.26%3,900
Mar 12, 20262,351.002,351.002,325.002,325.002,325.00-1.11%1,700
Mar 11, 20262,366.002,366.002,351.002,351.002,351.00-0.21%2,500
Mar 10, 20262,337.002,384.002,337.002,356.002,356.001.90%1,700
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