Maruichi Steel Tube Ltd. 5463
TSE · Japan · Producer Manufacturing
¥1,666.50-8.50 (-0.51%)
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 | ¥1,666.50 | -0.51% | ¥1,666.00 | ¥1,683.50 | ¥1,658.00 | 689.30K |
| 2026-10-01 | ¥1,675.00 | +0.09% | ¥1,660.00 | ¥1,675.00 | ¥1,651.00 | 715.30K |
| 2026-09-30 | ¥1,673.50 | -0.36% | ¥1,680.00 | ¥1,683.50 | ¥1,648.00 | 780.10K |
| 2026-09-29 | ¥1,679.50 | -2.67% | ¥1,689.00 | ¥1,701.00 | ¥1,674.50 | 551.80K |
| 2026-09-28 | ¥1,725.50 | -0.38% | ¥1,732.50 | ¥1,740.00 | ¥1,722.00 | 809.80K |
| 2026-09-25 | ¥1,732.00 | +0.81% | ¥1,726.00 | ¥1,732.00 | ¥1,717.50 | 620.80K |
| 2026-09-24 | ¥1,718.00 | -1.21% | ¥1,739.00 | ¥1,746.50 | ¥1,718.00 | 726.30K |
| 2026-09-18 | ¥1,739.00 | -0.80% | ¥1,761.00 | ¥1,761.00 | ¥1,731.50 | 817.20K |
| 2026-09-17 | ¥1,753.00 | +1.04% | ¥1,735.00 | ¥1,753.00 | ¥1,728.50 | 490.30K |
| 2026-09-16 | ¥1,735.00 | +1.14% | ¥1,711.00 | ¥1,735.00 | ¥1,710.50 | 520.70K |
| 2026-09-15 | ¥1,715.50 | -0.23% | ¥1,719.50 | ¥1,725.50 | ¥1,708.00 | 721.00K |
| 2026-09-14 | ¥1,719.50 | +0.17% | ¥1,717.50 | ¥1,721.00 | ¥1,699.00 | 626.10K |
| 2026-09-11 | ¥1,716.50 | -0.75% | ¥1,692.50 | ¥1,721.50 | ¥1,673.00 | 589.30K |
| 2026-09-10 | ¥1,729.50 | -0.37% | ¥1,731.50 | ¥1,735.50 | ¥1,720.00 | 500.90K |
| 2026-09-09 | ¥1,736.00 | +0.43% | ¥1,728.00 | ¥1,736.00 | ¥1,717.00 | 520.70K |
| 2026-09-08 | ¥1,728.50 | -2.29% | ¥1,757.00 | ¥1,757.50 | ¥1,728.50 | 455.10K |
| 2026-09-07 | ¥1,769.00 | +1.00% | ¥1,751.00 | ¥1,774.50 | ¥1,741.00 | 707.50K |
| 2026-09-04 | ¥1,751.50 | -0.34% | ¥1,754.00 | ¥1,772.00 | ¥1,742.00 | 890.70K |
| 2026-09-03 | ¥1,757.50 | +1.53% | ¥1,733.00 | ¥1,762.50 | ¥1,726.50 | 1.10M |
| 2026-09-02 | ¥1,731.00 | -3.43% | ¥1,761.00 | ¥1,769.50 | ¥1,727.50 | 1.00M |
| 2026-09-01 | ¥1,792.50 | +1.73% | ¥1,752.00 | ¥1,800.50 | ¥1,751.50 | 1.33M |
| 2026-08-31 | ¥1,762.00 | +0.63% | ¥1,735.00 | ¥1,766.00 | ¥1,721.50 | 1.39M |
| 2026-08-28 | ¥1,751.00 | -0.09% | ¥1,752.50 | ¥1,768.00 | ¥1,743.50 | 681.10K |
| 2026-08-27 | ¥1,752.50 | 0.00% | ¥1,748.50 | ¥1,771.00 | ¥1,741.00 | 428.80K |
| 2026-08-26 | ¥1,752.50 | -0.06% | ¥1,753.50 | ¥1,756.50 | ¥1,741.50 | 370.30K |
| 2026-08-25 | ¥1,753.50 | -0.03% | ¥1,755.00 | ¥1,760.50 | ¥1,742.50 | 393.60K |
| 2026-08-24 | ¥1,754.00 | +2.10% | ¥1,730.00 | ¥1,760.50 | ¥1,715.00 | 521.10K |
| 2026-08-21 | ¥1,718.00 | +0.26% | ¥1,688.00 | ¥1,718.00 | ¥1,683.00 | 568.20K |
| 2026-08-20 | ¥1,713.50 | -1.83% | ¥1,757.00 | ¥1,760.50 | ¥1,703.00 | 672.50K |
| 2026-08-19 | ¥1,745.50 | -1.58% | ¥1,764.00 | ¥1,770.00 | ¥1,739.00 | 644.50K |
| 2026-08-18 | ¥1,773.50 | -0.23% | ¥1,805.00 | ¥1,815.00 | ¥1,765.00 | 1.06M |
| 2026-08-17 | ¥1,777.50 | +0.68% | ¥1,780.00 | ¥1,805.00 | ¥1,765.50 | 778.80K |
| 2026-08-14 | ¥1,765.50 | +1.03% | ¥1,744.00 | ¥1,775.00 | ¥1,736.50 | 817.40K |
| 2026-08-13 | ¥1,747.50 | +0.26% | ¥1,762.50 | ¥1,764.00 | ¥1,739.00 | 979.00K |
| 2026-08-12 | ¥1,743.00 | -0.31% | ¥1,766.00 | ¥1,766.00 | ¥1,717.00 | 633.60K |
| 2026-08-10 | ¥1,748.50 | -4.53% | ¥1,720.50 | ¥1,748.50 | ¥1,687.00 | 1.11M |
| 2026-08-07 | ¥1,831.50 | -0.81% | ¥1,850.00 | ¥1,857.50 | ¥1,816.50 | 728.90K |
| 2026-08-06 | ¥1,846.50 | +0.85% | ¥1,827.50 | ¥1,858.50 | ¥1,820.00 | 1.09M |
| 2026-08-05 | ¥1,831.00 | +4.39% | ¥1,780.00 | ¥1,843.00 | ¥1,771.50 | 1.23M |
| 2026-08-04 | ¥1,754.00 | -0.34% | ¥1,760.00 | ¥1,769.00 | ¥1,740.00 | 431.20K |
| 2026-08-03 | ¥1,760.00 | -1.62% | ¥1,785.00 | ¥1,786.00 | ¥1,722.50 | 472.80K |
| 2026-07-31 | ¥1,789.00 | +0.34% | ¥1,797.00 | ¥1,808.50 | ¥1,773.50 | 830.40K |
| 2026-07-30 | ¥1,783.00 | -0.72% | ¥1,777.00 | ¥1,799.00 | ¥1,766.50 | 408.40K |
| 2026-07-29 | ¥1,796.00 | -0.22% | ¥1,800.00 | ¥1,812.00 | ¥1,770.00 | 506.60K |
| 2026-07-28 | ¥1,800.00 | -1.61% | ¥1,810.50 | ¥1,819.00 | ¥1,781.50 | 456.70K |
| 2026-07-27 | ¥1,829.50 | +2.04% | ¥1,808.50 | ¥1,831.00 | ¥1,792.00 | 754.60K |
| 2026-07-24 | ¥1,793.00 | -0.33% | ¥1,780.00 | ¥1,800.00 | ¥1,764.00 | 336.20K |
| 2026-07-23 | ¥1,799.00 | +0.06% | ¥1,799.00 | ¥1,814.50 | ¥1,787.00 | 630.90K |
| 2026-07-22 | ¥1,798.00 | -1.56% | ¥1,826.50 | ¥1,838.00 | ¥1,788.50 | 565.00K |
| 2026-07-21 | ¥1,826.50 | +1.14% | ¥1,833.00 | ¥1,842.50 | ¥1,804.00 | 815.00K |
| 2026-07-17 | ¥1,806.00 | -1.85% | ¥1,840.00 | ¥1,840.00 | ¥1,780.00 | 560.50K |
| 2026-07-16 | ¥1,840.00 | +0.16% | ¥1,838.00 | ¥1,845.00 | ¥1,821.00 | 423.10K |
| 2026-07-15 | ¥1,837.00 | +0.36% | ¥1,840.00 | ¥1,855.50 | ¥1,817.00 | 846.30K |
| 2026-07-14 | ¥1,830.50 | +3.01% | ¥1,793.50 | ¥1,832.50 | ¥1,771.00 | 715.60K |
| 2026-07-13 | ¥1,777.00 | -0.36% | ¥1,797.00 | ¥1,808.00 | ¥1,747.50 | 493.40K |
| 2026-07-10 | ¥1,783.50 | -1.25% | ¥1,819.50 | ¥1,819.50 | ¥1,765.00 | 745.30K |
| 2026-07-09 | ¥1,806.00 | -2.33% | ¥1,840.00 | ¥1,842.50 | ¥1,790.50 | 490.20K |
| 2026-07-08 | ¥1,849.00 | -0.19% | ¥1,867.00 | ¥1,870.50 | ¥1,833.50 | 694.30K |
| 2026-07-07 | ¥1,852.50 | -4.09% | ¥1,931.50 | ¥1,975.00 | ¥1,850.50 | 905.10K |
| 2026-07-06 | ¥1,931.50 | -0.18% | ¥1,968.00 | ¥1,987.00 | ¥1,914.50 | 915.30K |
| 2026-07-03 | ¥1,935.00 | +2.06% | ¥1,911.00 | ¥1,937.50 | ¥1,883.00 | 1.20M |
| 2026-07-02 | ¥1,896.00 | +1.04% | ¥1,876.50 | ¥1,942.50 | ¥1,874.00 | 1.99M |
| 2026-07-01 | ¥1,876.50 | +0.03% | ¥1,900.00 | ¥1,920.00 | ¥1,868.00 | 1.26M |
| 2026-06-30 | ¥1,876.00 | +0.35% | ¥1,830.00 | ¥1,892.00 | ¥1,813.00 | 1.39M |
| 2026-06-29 | ¥1,869.50 | +9.33% | ¥1,950.00 | ¥1,955.50 | ¥1,813.00 | 2.21M |
| 2026-06-26 | ¥1,710.00 | +3.79% | ¥1,685.00 | ¥1,733.00 | ¥1,679.50 | 966.10K |
| 2026-06-25 | ¥1,647.50 | -1.38% | ¥1,668.50 | ¥1,692.00 | ¥1,645.00 | 611.90K |
| 2026-06-24 | ¥1,670.50 | -0.86% | ¥1,677.00 | ¥1,695.50 | ¥1,663.50 | 353.30K |
| 2026-06-23 | ¥1,685.00 | -2.60% | ¥1,745.00 | ¥1,752.00 | ¥1,685.00 | 577.30K |
| 2026-06-22 | ¥1,730.00 | +5.10% | ¥1,640.50 | ¥1,730.00 | ¥1,637.00 | 941.40K |
| 2026-06-19 | ¥1,646.00 | +0.21% | ¥1,639.00 | ¥1,654.00 | ¥1,635.00 | 439.40K |
| 2026-06-18 | ¥1,642.50 | -1.71% | ¥1,658.50 | ¥1,669.00 | ¥1,618.00 | 547.60K |
| 2026-06-17 | ¥1,671.00 | +0.18% | ¥1,685.00 | ¥1,688.50 | ¥1,664.50 | 452.80K |
| 2026-06-16 | ¥1,668.00 | -0.77% | ¥1,687.00 | ¥1,695.50 | ¥1,662.50 | 560.60K |
| 2026-06-15 | ¥1,681.00 | +3.99% | ¥1,650.50 | ¥1,688.00 | ¥1,645.00 | 737.90K |
| 2026-06-12 | ¥1,616.50 | +1.76% | ¥1,604.00 | ¥1,627.50 | ¥1,589.00 | 812.20K |
| 2026-06-11 | ¥1,588.50 | +0.67% | ¥1,567.00 | ¥1,594.00 | ¥1,551.50 | 424.40K |
| 2026-06-10 | ¥1,578.00 | -1.22% | ¥1,596.00 | ¥1,603.00 | ¥1,554.50 | 377.60K |
| 2026-06-09 | ¥1,597.50 | -0.19% | ¥1,609.50 | ¥1,616.50 | ¥1,584.50 | 473.50K |
| 2026-06-08 | ¥1,600.50 | -3.03% | ¥1,621.50 | ¥1,629.00 | ¥1,571.50 | 850.60K |
| 2026-06-05 | ¥1,650.50 | -3.17% | ¥1,717.50 | ¥1,719.00 | ¥1,641.00 | 702.40K |
| 2026-06-04 | ¥1,704.50 | -2.82% | ¥1,733.50 | ¥1,735.50 | ¥1,698.00 | 628.90K |
| 2026-06-03 | ¥1,754.00 | +0.34% | ¥1,763.50 | ¥1,771.50 | ¥1,746.50 | 678.70K |
| 2026-06-02 | ¥1,748.00 | -2.07% | ¥1,785.00 | ¥1,785.00 | ¥1,745.00 | 633.40K |
| 2026-06-01 | ¥1,785.00 | -1.08% | ¥1,793.50 | ¥1,844.00 | ¥1,766.50 | 875.20K |
| 2026-05-29 | ¥1,804.50 | +0.87% | ¥1,780.50 | ¥1,811.50 | ¥1,775.00 | 1.05M |
| 2026-05-28 | ¥1,789.00 | -0.22% | ¥1,789.50 | ¥1,796.50 | ¥1,773.00 | 688.50K |
| 2026-05-27 | ¥1,793.00 | -1.35% | ¥1,815.00 | ¥1,817.00 | ¥1,788.00 | 563.40K |
| 2026-05-26 | ¥1,817.50 | -0.03% | ¥1,819.50 | ¥1,844.00 | ¥1,809.00 | 856.00K |
| 2026-05-25 | ¥1,818.00 | -0.85% | ¥1,839.00 | ¥1,840.50 | ¥1,796.50 | 436.40K |