Marumae Co., Ltd. 6264
TSE · Japan · Producer Manufacturing
¥2,116.00-10.00 (-0.47%)
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 | ¥2,116.00 | -0.47% | ¥2,125.00 | ¥2,157.00 | ¥2,088.00 | 459.90K |
| 2026-10-01 | ¥2,126.00 | +4.37% | ¥2,040.00 | ¥2,135.00 | ¥2,032.00 | 627.90K |
| 2026-09-30 | ¥2,037.00 | +4.46% | ¥2,013.00 | ¥2,039.00 | ¥1,979.00 | 495.70K |
| 2026-09-29 | ¥1,950.00 | +0.72% | ¥1,942.00 | ¥1,968.00 | ¥1,920.00 | 335.20K |
| 2026-09-28 | ¥1,936.00 | -0.21% | ¥1,959.00 | ¥2,009.00 | ¥1,936.00 | 403.30K |
| 2026-09-25 | ¥1,940.00 | +2.37% | ¥1,895.00 | ¥1,960.00 | ¥1,895.00 | 383.90K |
| 2026-09-24 | ¥1,895.00 | +3.38% | ¥1,867.00 | ¥1,920.00 | ¥1,864.00 | 483.80K |
| 2026-09-18 | ¥1,833.00 | +1.89% | ¥1,830.00 | ¥1,853.00 | ¥1,807.00 | 376.70K |
| 2026-09-17 | ¥1,799.00 | -2.55% | ¥1,865.00 | ¥1,872.00 | ¥1,788.00 | 469.40K |
| 2026-09-16 | ¥1,846.00 | +1.60% | ¥1,817.00 | ¥1,846.00 | ¥1,792.00 | 269.00K |
| 2026-09-15 | ¥1,817.00 | +1.62% | ¥1,751.00 | ¥1,828.00 | ¥1,745.00 | 419.60K |
| 2026-09-14 | ¥1,788.00 | -1.22% | ¥1,750.00 | ¥1,803.00 | ¥1,738.00 | 549.30K |
| 2026-09-11 | ¥1,810.00 | -4.28% | ¥1,798.00 | ¥1,827.00 | ¥1,771.00 | 655.40K |
| 2026-09-10 | ¥1,891.00 | -0.89% | ¥1,880.00 | ¥1,918.00 | ¥1,864.00 | 381.00K |
| 2026-09-09 | ¥1,908.00 | -1.29% | ¥1,933.00 | ¥2,005.00 | ¥1,908.00 | 401.80K |
| 2026-09-08 | ¥1,933.00 | -4.73% | ¥1,983.00 | ¥2,019.00 | ¥1,933.00 | 409.10K |
| 2026-09-07 | ¥2,029.00 | +5.29% | ¥1,988.00 | ¥2,048.00 | ¥1,974.00 | 549.20K |
| 2026-09-04 | ¥1,927.00 | +2.23% | ¥1,860.00 | ¥1,959.00 | ¥1,858.00 | 582.30K |
| 2026-09-03 | ¥1,885.00 | +0.80% | ¥1,877.00 | ¥1,922.00 | ¥1,860.00 | 399.30K |
| 2026-09-02 | ¥1,870.00 | -4.25% | ¥1,896.00 | ¥1,896.00 | ¥1,855.00 | 631.90K |
| 2026-09-01 | ¥1,953.00 | -2.35% | ¥1,967.00 | ¥1,984.00 | ¥1,944.00 | 513.70K |
| 2026-08-31 | ¥2,000.00 | -2.53% | ¥1,985.00 | ¥2,016.00 | ¥1,960.00 | 650.50K |
| 2026-08-28 | ¥2,052.00 | -2.98% | ¥2,105.00 | ¥2,135.00 | ¥2,052.00 | 472.10K |
| 2026-08-27 | ¥2,115.00 | 0.00% | ¥2,200.00 | ¥2,209.00 | ¥2,096.00 | 677.00K |
| 2026-08-26 | ¥2,115.00 | +0.52% | ¥2,102.00 | ¥2,123.00 | ¥2,050.00 | 478.80K |
| 2026-08-25 | ¥2,104.00 | +0.67% | ¥2,089.00 | ¥2,147.00 | ¥2,075.00 | 562.70K |
| 2026-08-24 | ¥2,090.00 | +2.20% | ¥2,301.00 | ¥2,315.00 | ¥2,090.00 | 1.69M |
| 2026-08-21 | ¥2,045.00 | -1.87% | ¥2,040.00 | ¥2,075.00 | ¥1,991.00 | 405.10K |
| 2026-08-20 | ¥2,084.00 | +2.91% | ¥2,052.00 | ¥2,084.00 | ¥2,010.00 | 284.90K |
| 2026-08-19 | ¥2,025.00 | -7.95% | ¥2,100.00 | ¥2,117.00 | ¥2,025.00 | 460.10K |
| 2026-08-18 | ¥2,200.00 | -1.43% | ¥2,249.00 | ¥2,278.00 | ¥2,192.00 | 494.30K |
| 2026-08-17 | ¥2,232.00 | +3.96% | ¥2,147.00 | ¥2,240.00 | ¥2,133.00 | 450.20K |
| 2026-08-14 | ¥2,147.00 | +0.66% | ¥2,172.00 | ¥2,193.00 | ¥2,123.00 | 362.50K |
| 2026-08-13 | ¥2,133.00 | +2.25% | ¥2,130.00 | ¥2,194.00 | ¥2,120.00 | 385.90K |
| 2026-08-12 | ¥2,086.00 | +1.61% | ¥2,071.00 | ¥2,118.00 | ¥1,990.00 | 486.60K |
| 2026-08-10 | ¥2,053.00 | +0.83% | ¥2,070.00 | ¥2,090.00 | ¥2,023.00 | 394.20K |
| 2026-08-07 | ¥2,036.00 | -4.59% | ¥2,114.00 | ¥2,153.00 | ¥1,975.00 | 661.70K |
| 2026-08-06 | ¥2,134.00 | -2.20% | ¥2,120.00 | ¥2,175.00 | ¥2,090.00 | 523.10K |
| 2026-08-05 | ¥2,182.00 | +5.26% | ¥2,142.00 | ¥2,205.00 | ¥2,113.00 | 693.50K |
| 2026-08-04 | ¥2,073.00 | +3.91% | ¥1,980.00 | ¥2,100.00 | ¥1,976.00 | 572.10K |
| 2026-08-03 | ¥1,995.00 | -1.19% | ¥1,961.00 | ¥2,065.00 | ¥1,915.00 | 638.00K |
| 2026-07-31 | ¥2,019.00 | +12.23% | ¥1,961.00 | ¥2,057.00 | ¥1,923.00 | 1.14M |
| 2026-07-30 | ¥1,799.00 | +3.99% | ¥1,740.00 | ¥1,839.00 | ¥1,690.00 | 729.70K |
| 2026-07-29 | ¥1,730.00 | -5.46% | ¥1,863.00 | ¥1,937.00 | ¥1,675.00 | 1.04M |
| 2026-07-28 | ¥1,830.00 | -8.45% | ¥1,923.00 | ¥1,930.00 | ¥1,826.00 | 609.30K |
| 2026-07-27 | ¥1,999.00 | +1.58% | ¥1,979.00 | ¥1,999.00 | ¥1,921.00 | 437.90K |
| 2026-07-24 | ¥1,968.00 | -3.77% | ¥2,011.00 | ¥2,050.00 | ¥1,943.00 | 611.80K |
| 2026-07-23 | ¥2,045.00 | +1.84% | ¥2,080.00 | ¥2,124.00 | ¥2,042.00 | 673.70K |
| 2026-07-22 | ¥2,008.00 | +1.21% | ¥2,032.00 | ¥2,105.00 | ¥2,008.00 | 852.50K |
| 2026-07-21 | ¥1,984.00 | +2.69% | ¥1,932.00 | ¥1,995.00 | ¥1,863.00 | 899.80K |
| 2026-07-17 | ¥1,932.00 | -7.60% | ¥2,011.00 | ¥2,027.00 | ¥1,844.00 | 1.56M |
| 2026-07-16 | ¥2,091.00 | -4.43% | ¥2,130.00 | ¥2,145.00 | ¥2,061.00 | 830.70K |
| 2026-07-15 | ¥2,188.00 | +0.88% | ¥2,185.00 | ¥2,203.00 | ¥2,082.00 | 1.17M |
| 2026-07-14 | ¥2,169.00 | +1.26% | ¥2,131.00 | ¥2,188.00 | ¥2,048.00 | 1.07M |
| 2026-07-13 | ¥2,142.00 | -3.30% | ¥2,148.00 | ¥2,257.00 | ¥2,134.00 | 1.26M |
| 2026-07-10 | ¥2,215.00 | +4.83% | ¥2,203.00 | ¥2,277.00 | ¥2,110.00 | 2.37M |
| 2026-07-09 | ¥2,113.00 | -0.52% | ¥2,172.00 | ¥2,177.00 | ¥2,033.00 | 1.97M |
| 2026-07-08 | ¥2,124.00 | -6.88% | ¥2,202.00 | ¥2,240.00 | ¥2,122.00 | 1.86M |
| 2026-07-07 | ¥2,281.00 | -12.44% | ¥2,605.00 | ¥2,606.00 | ¥2,271.00 | 2.65M |
| 2026-07-06 | ¥2,605.00 | -12.05% | ¥2,812.00 | ¥2,875.00 | ¥2,520.00 | 3.31M |
| 2026-07-03 | ¥2,962.00 | +8.78% | ¥2,650.00 | ¥2,962.00 | ¥2,554.00 | 1.44M |
| 2026-07-02 | ¥2,723.00 | -7.19% | ¥2,734.00 | ¥2,830.00 | ¥2,659.00 | 998.90K |
| 2026-07-01 | ¥2,934.00 | +4.12% | ¥2,880.00 | ¥3,085.00 | ¥2,865.00 | 1.15M |
| 2026-06-30 | ¥2,818.00 | +5.82% | ¥2,795.00 | ¥2,888.00 | ¥2,703.00 | 904.90K |
| 2026-06-29 | ¥2,663.00 | -2.49% | ¥2,706.00 | ¥2,725.00 | ¥2,520.00 | 713.40K |
| 2026-06-26 | ¥2,731.00 | -5.60% | ¥2,843.00 | ¥2,888.00 | ¥2,664.00 | 810.90K |
| 2026-06-25 | ¥2,893.00 | +4.89% | ¥2,908.00 | ¥2,998.00 | ¥2,794.00 | 975.50K |
| 2026-06-24 | ¥2,758.00 | -1.25% | ¥2,795.00 | ¥2,968.00 | ¥2,724.00 | 980.80K |
| 2026-06-23 | ¥2,793.00 | -10.05% | ¥3,120.00 | ¥3,145.00 | ¥2,768.00 | 976.70K |
| 2026-06-22 | ¥3,105.00 | +6.44% | ¥2,958.00 | ¥3,110.00 | ¥2,880.00 | 892.50K |
| 2026-06-19 | ¥2,917.00 | +1.21% | ¥3,035.00 | ¥3,220.00 | ¥2,806.00 | 2.00M |
| 2026-06-18 | ¥2,882.00 | +12.80% | ¥2,619.00 | ¥2,960.00 | ¥2,593.00 | 2.13M |
| 2026-06-17 | ¥2,555.00 | +1.75% | ¥2,488.00 | ¥2,600.00 | ¥2,436.00 | 1.10M |
| 2026-06-16 | ¥2,511.00 | -5.60% | ¥2,650.00 | ¥2,650.00 | ¥2,452.00 | 1.88M |
| 2026-06-15 | ¥2,660.00 | +14.90% | ¥2,438.00 | ¥2,660.00 | ¥2,300.00 | 3.12M |
| 2026-06-12 | ¥2,315.00 | +20.89% | ¥2,255.00 | ¥2,315.00 | ¥2,200.00 | 2.08M |
| 2026-06-11 | ¥1,915.00 | 0.00% | ¥1,871.00 | ¥1,964.00 | ¥1,852.00 | 346.80K |
| 2026-06-10 | ¥1,915.00 | -4.39% | ¥1,949.00 | ¥1,958.00 | ¥1,873.00 | 516.50K |
| 2026-06-09 | ¥2,003.00 | +1.73% | ¥2,009.00 | ¥2,052.00 | ¥1,913.00 | 535.00K |
| 2026-06-08 | ¥1,969.00 | -6.24% | ¥1,950.00 | ¥2,013.00 | ¥1,908.00 | 601.50K |
| 2026-06-05 | ¥2,100.00 | -0.76% | ¥2,068.00 | ¥2,139.00 | ¥2,040.00 | 331.40K |
| 2026-06-04 | ¥2,116.00 | +1.83% | ¥2,042.00 | ¥2,145.00 | ¥2,030.00 | 506.60K |
| 2026-06-03 | ¥2,078.00 | -0.91% | ¥2,110.00 | ¥2,122.00 | ¥2,035.00 | 660.00K |
| 2026-06-02 | ¥2,097.00 | -6.26% | ¥2,197.00 | ¥2,199.00 | ¥2,025.00 | 787.30K |
| 2026-06-01 | ¥2,237.00 | +4.00% | ¥2,201.00 | ¥2,330.00 | ¥2,172.00 | 952.00K |
| 2026-05-29 | ¥2,151.00 | -4.27% | ¥2,263.00 | ¥2,282.00 | ¥2,151.00 | 581.60K |
| 2026-05-28 | ¥2,247.00 | -2.81% | ¥2,230.00 | ¥2,260.00 | ¥2,145.00 | 935.70K |
| 2026-05-27 | ¥2,312.00 | -3.99% | ¥2,440.00 | ¥2,453.00 | ¥2,290.00 | 1.30M |
| 2026-05-26 | ¥2,408.00 | -4.18% | ¥2,275.00 | ¥2,450.00 | ¥2,200.00 | 3.48M |
| 2026-05-25 | ¥2,513.00 | +4.84% | ¥2,631.00 | ¥2,719.00 | ¥2,505.00 | 1.07M |