Maruhachi Warehouse Company, Limited (TYO:9313)
Japan
· Delayed Price · Currency is JPY 1,023.00
+8.00 (0.79%)
Mar 10, 2026, 3:30 PM JST
TYO:9313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,030.00 | 1,030.00 | 1,021.00 | 1,023.00 | 1,023.00 | 0.79% | 300 |
| Mar 9, 2026 | 1,040.00 | 1,040.00 | 1,002.00 | 1,015.00 | 1,015.00 | -4.25% | 2,800 |
| Mar 6, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.28% | 300 |
| Mar 5, 2026 | 1,067.00 | 1,067.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.38% | 400 |
| Mar 4, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | -1.40% | 200 |
| Mar 3, 2026 | 1,105.00 | 1,105.00 | 1,068.00 | 1,068.00 | 1,068.00 | -2.20% | 300 |
| Mar 2, 2026 | 1,099.00 | 1,109.00 | 1,085.00 | 1,092.00 | 1,092.00 | -1.53% | 1,000 |
| Feb 27, 2026 | 1,071.00 | 1,110.00 | 1,071.00 | 1,109.00 | 1,109.00 | 3.55% | 2,000 |
| Feb 26, 2026 | 1,060.00 | 1,074.00 | 1,060.00 | 1,071.00 | 1,071.00 | 1.42% | 1,300 |
| Feb 25, 2026 | 1,054.00 | 1,056.00 | 1,054.00 | 1,056.00 | 1,056.00 | 0.67% | 500 |
| Feb 24, 2026 | 1,050.00 | 1,054.00 | 1,040.00 | 1,049.00 | 1,049.00 | 0.77% | 1,300 |
| Feb 20, 2026 | 1,042.00 | 1,042.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.10% | 1,000 |
| Feb 19, 2026 | 1,043.00 | 1,043.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.19% | 1,000 |
| Feb 18, 2026 | 1,042.00 | 1,047.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.29% | 34,900 |
| Feb 17, 2026 | 1,039.00 | 1,042.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.10% | 1,900 |
| Feb 16, 2026 | 1,050.00 | 1,055.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.67% | 1,500 |
| Feb 13, 2026 | 1,046.00 | 1,046.00 | 1,044.00 | 1,045.00 | 1,045.00 | 0.48% | 700 |
| Feb 12, 2026 | 1,050.00 | 1,053.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.19% | 1,100 |
| Feb 10, 2026 | 1,034.00 | 1,040.00 | 1,034.00 | 1,038.00 | 1,038.00 | 1.07% | 1,700 |
| Feb 9, 2026 | 1,025.00 | 1,033.00 | 1,024.00 | 1,027.00 | 1,027.00 | 0.20% | 2,400 |
| Feb 6, 2026 | 1,025.00 | 1,025.00 | 1,022.00 | 1,025.00 | 1,025.00 | -0.68% | 1,200 |
| Feb 5, 2026 | 1,028.00 | 1,042.00 | 1,028.00 | 1,032.00 | 1,032.00 | 0.39% | 1,000 |
| Feb 4, 2026 | 1,032.00 | 1,032.00 | 1,003.00 | 1,028.00 | 1,028.00 | -0.39% | 2,600 |
| Feb 3, 2026 | 1,030.00 | 1,035.00 | 1,030.00 | 1,032.00 | 1,032.00 | -0.10% | 1,200 |
| Jan 30, 2026 | 1,030.00 | 1,033.00 | 1,030.00 | 1,033.00 | 1,033.00 | 0.10% | 2,100 |
| Jan 29, 2026 | 1,033.00 | 1,033.00 | 1,030.00 | 1,032.00 | 1,032.00 | - | 400 |
| Jan 28, 2026 | 1,031.00 | 1,032.00 | 1,030.00 | 1,032.00 | 1,032.00 | 0.10% | 1,100 |
| Jan 27, 2026 | 1,036.00 | 1,036.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.67% | 400 |
| Jan 26, 2026 | 1,041.00 | 1,041.00 | 1,038.00 | 1,038.00 | 1,038.00 | -1.24% | 400 |
| Jan 23, 2026 | 1,052.00 | 1,052.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.10% | 700 |
| Jan 22, 2026 | 1,045.00 | 1,053.00 | 1,045.00 | 1,052.00 | 1,052.00 | 1.15% | 600 |
| Jan 21, 2026 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,040.00 | -1.70% | 2,300 |
| Jan 20, 2026 | 1,053.00 | 1,059.00 | 1,053.00 | 1,058.00 | 1,058.00 | -0.09% | 1,200 |
| Jan 19, 2026 | 1,060.00 | 1,063.00 | 1,051.00 | 1,059.00 | 1,059.00 | - | 1,200 |
| Jan 16, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | -1.03% | 100 |
| Jan 15, 2026 | 1,055.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 2.59% | 900 |
| Jan 14, 2026 | 1,038.00 | 1,100.00 | 1,038.00 | 1,043.00 | 1,043.00 | 0.38% | 2,800 |
| Jan 13, 2026 | 1,046.00 | 1,050.00 | 1,035.00 | 1,039.00 | 1,039.00 | -0.67% | 6,700 |
| Jan 9, 2026 | 1,071.00 | 1,075.00 | 1,029.00 | 1,046.00 | 1,046.00 | -2.24% | 11,500 |
| Jan 8, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.20% | 500 |
| Jan 7, 2026 | 1,059.00 | 1,098.00 | 1,059.00 | 1,083.00 | 1,083.00 | 2.27% | 7,800 |
| Jan 6, 2026 | 1,050.00 | 1,060.00 | 1,050.00 | 1,059.00 | 1,059.00 | -0.09% | 600 |
| Jan 5, 2026 | 1,048.00 | 1,070.00 | 1,048.00 | 1,060.00 | 1,060.00 | 1.83% | 2,200 |
| Dec 30, 2025 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | -2.80% | 100 |
| Dec 29, 2025 | 1,050.00 | 1,074.00 | 1,050.00 | 1,071.00 | 1,071.00 | 2.49% | 400 |
| Dec 26, 2025 | 1,041.00 | 1,045.00 | 1,041.00 | 1,045.00 | 1,045.00 | 0.67% | 900 |
| Dec 25, 2025 | 1,026.00 | 1,038.00 | 1,026.00 | 1,038.00 | 1,038.00 | -1.14% | 200 |
| Dec 24, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 2,600 |
| Dec 23, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.57% | 800 |
| Dec 22, 2025 | 1,070.00 | 1,070.00 | 1,029.00 | 1,056.00 | 1,056.00 | -1.58% | 1,800 |
| Dec 19, 2025 | 1,044.00 | 1,073.00 | 1,025.00 | 1,073.00 | 1,073.00 | 4.48% | 1,300 |
| Dec 18, 2025 | 1,026.00 | 1,027.00 | 1,026.00 | 1,027.00 | 1,027.00 | 0.49% | 300 |
| Dec 17, 2025 | 1,025.00 | 1,025.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1.09% | 400 |
| Dec 16, 2025 | 1,027.00 | 1,027.00 | 1,011.00 | 1,011.00 | 1,011.00 | -1.65% | 800 |
| Dec 15, 2025 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | - | 100 |
| Dec 12, 2025 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1.68% | 300 |
| Dec 11, 2025 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.88% | 200 |
| Dec 10, 2025 | 1,024.00 | 1,024.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.99% | 600 |
| Dec 9, 2025 | 1,010.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.30% | 400 |
| Dec 8, 2025 | 1,010.00 | 1,010.00 | 1,007.00 | 1,007.00 | 1,007.00 | -0.30% | 400 |
| Dec 5, 2025 | 1,005.00 | 1,010.00 | 1,003.00 | 1,010.00 | 1,010.00 | 0.70% | 700 |
| Dec 4, 2025 | 1,020.00 | 1,020.00 | 1,003.00 | 1,003.00 | 1,003.00 | -2.15% | 6,200 |
| Dec 3, 2025 | 1,031.00 | 1,031.00 | 1,013.00 | 1,025.00 | 1,025.00 | 0.99% | 2,800 |
| Dec 2, 2025 | 1,007.00 | 1,018.00 | 1,004.00 | 1,015.00 | 1,015.00 | 0.59% | 1,400 |
| Dec 1, 2025 | 1,006.00 | 1,009.00 | 994.00 | 1,009.00 | 1,009.00 | 0.30% | 9,400 |
| Nov 28, 2025 | 970.00 | 1,015.00 | 970.00 | 1,006.00 | 1,006.00 | 3.71% | 5,300 |
| Nov 27, 2025 | 956.00 | 979.00 | 956.00 | 970.00 | 970.00 | -2.51% | 4,800 |
| Nov 26, 2025 | 976.00 | 995.00 | 966.00 | 995.00 | 970.98 | 3.43% | 4,100 |
| Nov 25, 2025 | 963.00 | 977.00 | 962.00 | 962.00 | 938.77 | 0.10% | 4,700 |
| Nov 21, 2025 | 956.00 | 961.00 | 950.00 | 961.00 | 937.80 | -0.72% | 2,400 |
| Nov 20, 2025 | 960.00 | 968.00 | 960.00 | 968.00 | 944.63 | 0.83% | 800 |
| Nov 19, 2025 | 954.00 | 960.00 | 954.00 | 960.00 | 936.82 | 1.27% | 400 |
| Nov 18, 2025 | 964.00 | 964.00 | 948.00 | 948.00 | 925.11 | -2.27% | 1,800 |
| Nov 17, 2025 | 967.00 | 970.00 | 950.00 | 970.00 | 946.58 | 0.31% | 1,500 |
| Nov 14, 2025 | 966.00 | 967.00 | 951.00 | 967.00 | 943.65 | -0.31% | 900 |
| Nov 13, 2025 | 979.00 | 979.00 | 964.00 | 970.00 | 946.58 | -0.72% | 1,700 |
| Nov 12, 2025 | 980.00 | 980.00 | 967.00 | 977.00 | 953.41 | -0.31% | 1,100 |
| Nov 11, 2025 | 983.00 | 983.00 | 975.00 | 980.00 | 956.34 | 0.62% | 1,500 |
| Nov 10, 2025 | 957.00 | 981.00 | 957.00 | 974.00 | 950.48 | 1.88% | 14,400 |
| Nov 7, 2025 | 962.00 | 962.00 | 928.00 | 956.00 | 932.92 | -0.73% | 1,300 |
| Nov 6, 2025 | 928.00 | 963.00 | 920.00 | 963.00 | 939.75 | 2.77% | 4,800 |
| Nov 5, 2025 | 937.00 | 937.00 | 937.00 | 937.00 | 914.38 | 1.52% | 36,900 |
| Nov 4, 2025 | 921.00 | 925.00 | 919.00 | 923.00 | 900.71 | 0.44% | 1,400 |
| Oct 31, 2025 | 912.00 | 920.00 | 911.00 | 919.00 | 896.81 | 0.77% | 800 |
| Oct 30, 2025 | 912.00 | 912.00 | 912.00 | 912.00 | 889.98 | -1.41% | 1,000 |
| Oct 29, 2025 | 914.00 | 925.00 | 907.00 | 925.00 | 902.67 | -0.75% | 2,800 |
| Oct 28, 2025 | 931.00 | 932.00 | 931.00 | 932.00 | 909.50 | 0.11% | 300 |
| Oct 27, 2025 | 924.00 | 931.00 | 921.00 | 931.00 | 908.52 | 0.98% | 1,700 |
| Oct 24, 2025 | 912.00 | 924.00 | 912.00 | 922.00 | 899.74 | 1.10% | 2,200 |
| Oct 23, 2025 | 925.00 | 937.00 | 912.00 | 912.00 | 889.98 | -1.08% | 2,100 |
| Oct 22, 2025 | 922.00 | 922.00 | 922.00 | 922.00 | 899.74 | -1.28% | 500 |
| Oct 21, 2025 | 941.00 | 949.00 | 934.00 | 934.00 | 911.45 | -1.58% | 800 |
| Oct 20, 2025 | 947.00 | 949.00 | 945.00 | 949.00 | 926.09 | 0.32% | 1,300 |
| Oct 17, 2025 | 946.00 | 949.00 | 934.00 | 946.00 | 923.16 | 0.32% | 1,300 |
| Oct 16, 2025 | 951.00 | 951.00 | 943.00 | 943.00 | 920.23 | -0.74% | 300 |
| Oct 15, 2025 | 943.00 | 950.00 | 934.00 | 950.00 | 927.06 | 0.85% | 2,400 |
| Oct 14, 2025 | 943.00 | 943.00 | 924.00 | 942.00 | 919.26 | -0.84% | 2,100 |
| Oct 10, 2025 | 947.00 | 950.00 | 938.00 | 950.00 | 927.06 | 1.06% | 10,500 |
| Oct 9, 2025 | 941.00 | 941.00 | 940.00 | 940.00 | 917.30 | -0.53% | 200 |
| Oct 8, 2025 | 941.00 | 948.00 | 935.00 | 945.00 | 922.18 | 0.85% | 3,100 |