Maruchiyo Yamaokaya Corporation 3399
TSE · Japan · Consumer Services
¥3,845.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,845.00 | 0.00% | ¥3,810.00 | ¥3,940.00 | ¥3,800.00 | 55.80K |
| 2026-10-01 | ¥3,845.00 | +1.72% | ¥3,795.00 | ¥3,850.00 | ¥3,750.00 | 47.10K |
| 2026-09-30 | ¥3,780.00 | +0.80% | ¥3,755.00 | ¥3,805.00 | ¥3,705.00 | 47.70K |
| 2026-09-29 | ¥3,750.00 | -2.98% | ¥3,850.00 | ¥3,865.00 | ¥3,720.00 | 72.50K |
| 2026-09-28 | ¥3,865.00 | +2.93% | ¥3,820.00 | ¥3,905.00 | ¥3,780.00 | 73.20K |
| 2026-09-25 | ¥3,755.00 | -2.59% | ¥3,850.00 | ¥3,930.00 | ¥3,735.00 | 66.60K |
| 2026-09-24 | ¥3,855.00 | +0.39% | ¥3,900.00 | ¥3,915.00 | ¥3,820.00 | 83.40K |
| 2026-09-18 | ¥3,840.00 | +1.72% | ¥3,775.00 | ¥3,870.00 | ¥3,700.00 | 84.50K |
| 2026-09-17 | ¥3,775.00 | +4.86% | ¥3,655.00 | ¥3,800.00 | ¥3,620.00 | 122.10K |
| 2026-09-16 | ¥3,600.00 | -1.91% | ¥3,670.00 | ¥3,690.00 | ¥3,565.00 | 126.90K |
| 2026-09-15 | ¥3,670.00 | -0.54% | ¥3,710.00 | ¥3,840.00 | ¥3,665.00 | 108.80K |
| 2026-09-14 | ¥3,690.00 | -3.40% | ¥3,850.00 | ¥3,915.00 | ¥3,615.00 | 388.90K |
| 2026-09-11 | ¥3,820.00 | -5.68% | ¥3,945.00 | ¥3,955.00 | ¥3,780.00 | 197.80K |
| 2026-09-10 | ¥4,050.00 | -0.86% | ¥4,090.00 | ¥4,090.00 | ¥3,990.00 | 91.80K |
| 2026-09-09 | ¥4,085.00 | -0.73% | ¥4,140.00 | ¥4,165.00 | ¥4,055.00 | 89.80K |
| 2026-09-08 | ¥4,115.00 | -1.32% | ¥4,170.00 | ¥4,250.00 | ¥4,080.00 | 131.30K |
| 2026-09-07 | ¥4,170.00 | +2.58% | ¥4,070.00 | ¥4,170.00 | ¥4,045.00 | 101.30K |
| 2026-09-04 | ¥4,065.00 | +4.10% | ¥3,895.00 | ¥4,065.00 | ¥3,875.00 | 91.90K |
| 2026-09-03 | ¥3,905.00 | -0.76% | ¥3,955.00 | ¥3,955.00 | ¥3,870.00 | 57.50K |
| 2026-09-02 | ¥3,935.00 | -2.48% | ¥3,985.00 | ¥4,005.00 | ¥3,915.00 | 74.30K |
| 2026-09-01 | ¥4,035.00 | +0.50% | ¥4,005.00 | ¥4,070.00 | ¥3,950.00 | 82.40K |
| 2026-08-31 | ¥4,015.00 | -0.86% | ¥4,070.00 | ¥4,100.00 | ¥3,960.00 | 79.40K |
| 2026-08-28 | ¥4,050.00 | +1.76% | ¥3,980.00 | ¥4,080.00 | ¥3,950.00 | 150.40K |
| 2026-08-27 | ¥3,980.00 | +0.51% | ¥3,970.00 | ¥3,995.00 | ¥3,885.00 | 61.40K |
| 2026-08-26 | ¥3,960.00 | +1.54% | ¥3,875.00 | ¥3,975.00 | ¥3,850.00 | 86.30K |
| 2026-08-25 | ¥3,900.00 | -1.02% | ¥3,950.00 | ¥3,975.00 | ¥3,885.00 | 55.10K |
| 2026-08-24 | ¥3,940.00 | +2.87% | ¥3,860.00 | ¥3,985.00 | ¥3,835.00 | 95.30K |
| 2026-08-21 | ¥3,830.00 | -2.30% | ¥3,870.00 | ¥3,905.00 | ¥3,815.00 | 50.50K |
| 2026-08-20 | ¥3,920.00 | +3.16% | ¥3,780.00 | ¥3,930.00 | ¥3,780.00 | 121.70K |
| 2026-08-19 | ¥3,800.00 | +1.47% | ¥3,700.00 | ¥3,800.00 | ¥3,690.00 | 70.70K |
| 2026-08-18 | ¥3,745.00 | -1.45% | ¥3,800.00 | ¥3,800.00 | ¥3,685.00 | 50.50K |
| 2026-08-17 | ¥3,800.00 | +0.53% | ¥3,825.00 | ¥3,840.00 | ¥3,740.00 | 69.30K |
| 2026-08-14 | ¥3,780.00 | +0.80% | ¥3,720.00 | ¥3,860.00 | ¥3,700.00 | 118.20K |
| 2026-08-13 | ¥3,750.00 | +2.60% | ¥3,645.00 | ¥3,750.00 | ¥3,610.00 | 87.80K |
| 2026-08-12 | ¥3,655.00 | +0.69% | ¥3,615.00 | ¥3,675.00 | ¥3,525.00 | 103.40K |
| 2026-08-10 | ¥3,630.00 | +1.40% | ¥3,600.00 | ¥3,650.00 | ¥3,550.00 | 61.20K |
| 2026-08-07 | ¥3,580.00 | +0.56% | ¥3,560.00 | ¥3,650.00 | ¥3,540.00 | 58.80K |
| 2026-08-06 | ¥3,560.00 | +0.85% | ¥3,555.00 | ¥3,620.00 | ¥3,520.00 | 55.90K |
| 2026-08-05 | ¥3,530.00 | -1.26% | ¥3,525.00 | ¥3,550.00 | ¥3,490.00 | 60.90K |
| 2026-08-04 | ¥3,575.00 | -0.83% | ¥3,605.00 | ¥3,605.00 | ¥3,550.00 | 48.90K |
| 2026-08-03 | ¥3,605.00 | +3.59% | ¥3,485.00 | ¥3,630.00 | ¥3,485.00 | 99.50K |
| 2026-07-31 | ¥3,480.00 | -2.52% | ¥3,500.00 | ¥3,550.00 | ¥3,400.00 | 126.10K |
| 2026-07-30 | ¥3,570.00 | -2.59% | ¥3,660.00 | ¥3,710.00 | ¥3,570.00 | 184.60K |
| 2026-07-29 | ¥3,665.00 | -0.54% | ¥3,750.00 | ¥3,760.00 | ¥3,650.00 | 390.90K |
| 2026-07-28 | ¥3,685.00 | -2.25% | ¥3,745.00 | ¥3,775.00 | ¥3,685.00 | 111.70K |
| 2026-07-27 | ¥3,770.00 | +2.59% | ¥3,700.00 | ¥3,780.00 | ¥3,635.00 | 116.50K |
| 2026-07-24 | ¥3,675.00 | +0.82% | ¥3,625.00 | ¥3,710.00 | ¥3,610.00 | 83.20K |
| 2026-07-23 | ¥3,645.00 | +2.24% | ¥3,575.00 | ¥3,660.00 | ¥3,575.00 | 76.30K |
| 2026-07-22 | ¥3,565.00 | -1.93% | ¥3,640.00 | ¥3,675.00 | ¥3,565.00 | 104.60K |
| 2026-07-21 | ¥3,635.00 | -2.15% | ¥3,700.00 | ¥3,700.00 | ¥3,550.00 | 139.30K |
| 2026-07-17 | ¥3,715.00 | -4.50% | ¥3,895.00 | ¥3,900.00 | ¥3,715.00 | 169.90K |
| 2026-07-16 | ¥3,890.00 | +2.77% | ¥3,815.00 | ¥3,900.00 | ¥3,790.00 | 135.90K |
| 2026-07-15 | ¥3,785.00 | -0.26% | ¥3,760.00 | ¥3,815.00 | ¥3,710.00 | 105.90K |
| 2026-07-14 | ¥3,795.00 | +6.30% | ¥3,570.00 | ¥3,860.00 | ¥3,565.00 | 276.60K |
| 2026-07-13 | ¥3,570.00 | +5.93% | ¥3,470.00 | ¥3,590.00 | ¥3,425.00 | 162.40K |
| 2026-07-10 | ¥3,370.00 | -0.15% | ¥3,365.00 | ¥3,395.00 | ¥3,360.00 | 26.80K |
| 2026-07-09 | ¥3,375.00 | -0.30% | ¥3,350.00 | ¥3,400.00 | ¥3,340.00 | 27.50K |
| 2026-07-08 | ¥3,385.00 | -0.44% | ¥3,435.00 | ¥3,435.00 | ¥3,375.00 | 35.10K |
| 2026-07-07 | ¥3,400.00 | -0.15% | ¥3,430.00 | ¥3,430.00 | ¥3,340.00 | 65.50K |
| 2026-07-06 | ¥3,405.00 | +1.19% | ¥3,420.00 | ¥3,435.00 | ¥3,385.00 | 45.60K |
| 2026-07-03 | ¥3,365.00 | +2.75% | ¥3,345.00 | ¥3,405.00 | ¥3,320.00 | 79.10K |
| 2026-07-02 | ¥3,275.00 | -1.06% | ¥3,310.00 | ¥3,370.00 | ¥3,255.00 | 105.10K |
| 2026-07-01 | ¥3,310.00 | -2.22% | ¥3,385.00 | ¥3,400.00 | ¥3,285.00 | 49.60K |
| 2026-06-30 | ¥3,385.00 | -1.31% | ¥3,430.00 | ¥3,430.00 | ¥3,330.00 | 45.60K |
| 2026-06-29 | ¥3,430.00 | +5.70% | ¥3,300.00 | ¥3,455.00 | ¥3,290.00 | 129.10K |
| 2026-06-26 | ¥3,245.00 | -0.46% | ¥3,245.00 | ¥3,270.00 | ¥3,230.00 | 45.00K |
| 2026-06-25 | ¥3,260.00 | +0.46% | ¥3,230.00 | ¥3,285.00 | ¥3,230.00 | 29.10K |
| 2026-06-24 | ¥3,245.00 | +0.62% | ¥3,255.00 | ¥3,325.00 | ¥3,230.00 | 44.20K |
| 2026-06-23 | ¥3,225.00 | -0.92% | ¥3,220.00 | ¥3,270.00 | ¥3,195.00 | 61.30K |
| 2026-06-22 | ¥3,255.00 | -7.26% | ¥3,455.00 | ¥3,455.00 | ¥3,225.00 | 154.30K |
| 2026-06-19 | ¥3,510.00 | -0.57% | ¥3,575.00 | ¥3,580.00 | ¥3,470.00 | 59.10K |
| 2026-06-18 | ¥3,530.00 | +2.62% | ¥3,470.00 | ¥3,530.00 | ¥3,405.00 | 126.40K |
| 2026-06-17 | ¥3,440.00 | +3.77% | ¥3,345.00 | ¥3,455.00 | ¥3,325.00 | 103.50K |
| 2026-06-16 | ¥3,315.00 | -1.78% | ¥3,375.00 | ¥3,390.00 | ¥3,275.00 | 88.20K |
| 2026-06-15 | ¥3,375.00 | +3.69% | ¥3,185.00 | ¥3,395.00 | ¥3,185.00 | 250.30K |
| 2026-06-12 | ¥3,255.00 | -0.76% | ¥3,270.00 | ¥3,310.00 | ¥3,215.00 | 178.00K |
| 2026-06-11 | ¥3,280.00 | +0.77% | ¥3,240.00 | ¥3,330.00 | ¥3,190.00 | 109.80K |
| 2026-06-10 | ¥3,255.00 | +3.50% | ¥3,135.00 | ¥3,275.00 | ¥3,135.00 | 143.40K |
| 2026-06-09 | ¥3,145.00 | -0.63% | ¥3,180.00 | ¥3,190.00 | ¥3,100.00 | 61.40K |
| 2026-06-08 | ¥3,165.00 | +0.48% | ¥3,100.00 | ¥3,165.00 | ¥3,075.00 | 107.40K |
| 2026-06-05 | ¥3,150.00 | +2.11% | ¥3,085.00 | ¥3,180.00 | ¥3,085.00 | 70.70K |
| 2026-06-04 | ¥3,085.00 | +0.49% | ¥3,065.00 | ¥3,095.00 | ¥3,055.00 | 62.30K |
| 2026-06-03 | ¥3,070.00 | -0.81% | ¥3,100.00 | ¥3,125.00 | ¥3,045.00 | 87.20K |
| 2026-06-02 | ¥3,095.00 | -0.48% | ¥3,120.00 | ¥3,120.00 | ¥3,065.00 | 53.90K |
| 2026-06-01 | ¥3,110.00 | -2.05% | ¥3,195.00 | ¥3,195.00 | ¥3,070.00 | 101.50K |
| 2026-05-29 | ¥3,175.00 | +4.10% | ¥3,070.00 | ¥3,200.00 | ¥3,060.00 | 85.30K |
| 2026-05-28 | ¥3,050.00 | -0.65% | ¥3,170.00 | ¥3,190.00 | ¥3,025.00 | 77.10K |
| 2026-05-27 | ¥3,070.00 | +0.33% | ¥3,095.00 | ¥3,100.00 | ¥3,015.00 | 75.40K |
| 2026-05-26 | ¥3,060.00 | +4.62% | ¥3,060.00 | ¥3,140.00 | ¥3,045.00 | 143.90K |
| 2026-05-25 | ¥2,925.00 | -1.08% | ¥2,962.00 | ¥2,973.00 | ¥2,912.00 | 71.60K |