Maruhachi Warehouse Company, Limited (TYO:9313)
Japan
· Delayed Price · Currency is JPY 1,050.00
0.00 (0.00%)
Apr 30, 2026, 9:27 AM JST
TYO:9313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 1.94% | 300 |
| Apr 27, 2026 | 1,021.00 | 1,030.00 | 1,021.00 | 1,030.00 | 1,030.00 | 0.88% | 200 |
| Apr 24, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.49% | 500 |
| Apr 23, 2026 | 1,030.00 | 1,030.00 | 1,026.00 | 1,026.00 | 1,026.00 | -3.21% | 200 |
| Apr 22, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 400 |
| Apr 20, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 800 |
| Apr 17, 2026 | 1,055.00 | 1,069.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.19% | 1,100 |
| Apr 16, 2026 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1.63% | 300 |
| Apr 15, 2026 | 1,040.00 | 1,041.00 | 1,040.00 | 1,041.00 | 1,041.00 | 0.10% | 300 |
| Apr 14, 2026 | 1,032.00 | 1,040.00 | 1,026.00 | 1,040.00 | 1,040.00 | 0.10% | 800 |
| Apr 13, 2026 | 1,049.00 | 1,049.00 | 1,016.00 | 1,039.00 | 1,039.00 | -0.29% | 1,500 |
| Apr 10, 2026 | 1,056.00 | 1,081.00 | 1,026.00 | 1,042.00 | 1,042.00 | -0.95% | 6,800 |
| Apr 9, 2026 | 1,051.00 | 1,052.00 | 1,038.00 | 1,052.00 | 1,052.00 | - | 1,700 |
| Apr 8, 2026 | 1,042.00 | 1,052.00 | 1,040.00 | 1,052.00 | 1,052.00 | 1.64% | 2,800 |
| Apr 7, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | -2.08% | 300 |
| Apr 6, 2026 | 1,033.00 | 1,057.00 | 1,033.00 | 1,057.00 | 1,057.00 | 2.32% | 700 |
| Apr 3, 2026 | 1,030.00 | 1,033.00 | 1,030.00 | 1,033.00 | 1,033.00 | -0.10% | 500 |
| Apr 1, 2026 | 1,014.00 | 1,034.00 | 1,014.00 | 1,034.00 | 1,034.00 | 1.57% | 1,000 |
| Mar 31, 2026 | 1,010.00 | 1,022.00 | 1,010.00 | 1,018.00 | 1,018.00 | 0.59% | 800 |
| Mar 30, 2026 | 1,014.00 | 1,014.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.98% | 700 |
| Mar 27, 2026 | 1,008.00 | 1,022.00 | 1,008.00 | 1,022.00 | 1,022.00 | 0.69% | 1,300 |
| Mar 26, 2026 | 1,022.00 | 1,022.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.39% | 300 |
| Mar 25, 2026 | 1,014.00 | 1,019.00 | 1,014.00 | 1,019.00 | 1,019.00 | 0.89% | 300 |
| Mar 24, 2026 | 1,007.00 | 1,010.00 | 1,007.00 | 1,010.00 | 1,010.00 | 0.70% | 300 |
| Mar 23, 2026 | 1,006.00 | 1,006.00 | 981.00 | 1,003.00 | 1,003.00 | -0.99% | 3,900 |
| Mar 19, 2026 | 1,022.00 | 1,022.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.69% | 2,800 |
| Mar 18, 2026 | 1,024.00 | 1,024.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.69% | 2,100 |
| Mar 17, 2026 | 1,015.00 | 1,029.00 | 1,012.00 | 1,013.00 | 1,013.00 | 0.30% | 2,000 |
| Mar 16, 2026 | 1,014.00 | 1,014.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.39% | 4,200 |
| Mar 13, 2026 | 1,028.00 | 1,028.00 | 1,011.00 | 1,014.00 | 1,014.00 | -1.65% | 1,400 |
| Mar 12, 2026 | 1,031.00 | 1,035.00 | 1,031.00 | 1,031.00 | 1,031.00 | - | 600 |
| Mar 11, 2026 | 1,023.00 | 1,035.00 | 1,023.00 | 1,031.00 | 1,031.00 | 0.78% | 400 |
| 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 |