Maruyama Mfg.Co., Inc. 6316
TSE · Japan · Producer Manufacturing
¥2,840.00-8.00 (-0.28%)
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 | ¥2,839.00 | -0.32% | ¥2,848.00 | ¥2,848.00 | ¥2,809.00 | 3.90K |
| 2026-10-01 | ¥2,848.00 | +0.18% | ¥2,843.00 | ¥2,848.00 | ¥2,808.00 | 10.50K |
| 2026-09-30 | ¥2,843.00 | -1.08% | ¥2,877.00 | ¥2,878.00 | ¥2,815.00 | 9.40K |
| 2026-09-29 | ¥2,874.00 | -4.10% | ¥2,898.00 | ¥2,912.00 | ¥2,835.00 | 16.90K |
| 2026-09-28 | ¥2,997.00 | +0.13% | ¥3,020.00 | ¥3,030.00 | ¥2,980.00 | 23.10K |
| 2026-09-25 | ¥2,993.00 | -0.03% | ¥2,995.00 | ¥3,025.00 | ¥2,981.00 | 11.70K |
| 2026-09-24 | ¥2,994.00 | -0.37% | ¥3,030.00 | ¥3,040.00 | ¥2,994.00 | 14.70K |
| 2026-09-18 | ¥3,005.00 | -0.83% | ¥3,050.00 | ¥3,105.00 | ¥3,000.00 | 12.60K |
| 2026-09-17 | ¥3,030.00 | +1.41% | ¥3,040.00 | ¥3,055.00 | ¥3,010.00 | 8.60K |
| 2026-09-16 | ¥2,988.00 | -0.57% | ¥3,010.00 | ¥3,055.00 | ¥2,988.00 | 9.30K |
| 2026-09-15 | ¥3,005.00 | 0.00% | ¥3,015.00 | ¥3,060.00 | ¥3,005.00 | 8.50K |
| 2026-09-14 | ¥3,005.00 | 0.00% | ¥3,000.00 | ¥3,040.00 | ¥2,980.00 | 9.90K |
| 2026-09-11 | ¥3,005.00 | +1.93% | ¥2,946.00 | ¥3,155.00 | ¥2,921.00 | 53.90K |
| 2026-09-10 | ¥2,948.00 | +0.17% | ¥2,943.00 | ¥2,949.00 | ¥2,925.00 | 1.80K |
| 2026-09-09 | ¥2,943.00 | -0.03% | ¥2,925.00 | ¥2,951.00 | ¥2,924.00 | 2.70K |
| 2026-09-08 | ¥2,944.00 | -1.87% | ¥3,000.00 | ¥3,000.00 | ¥2,903.00 | 5.80K |
| 2026-09-07 | ¥3,000.00 | +0.84% | ¥2,975.00 | ¥3,005.00 | ¥2,975.00 | 3.70K |
| 2026-09-04 | ¥2,975.00 | -0.80% | ¥2,999.00 | ¥3,015.00 | ¥2,972.00 | 5.30K |
| 2026-09-03 | ¥2,999.00 | -1.02% | ¥3,095.00 | ¥3,095.00 | ¥2,970.00 | 9.40K |
| 2026-09-02 | ¥3,030.00 | -1.62% | ¥3,075.00 | ¥3,090.00 | ¥3,030.00 | 3.70K |
| 2026-09-01 | ¥3,080.00 | +1.99% | ¥3,025.00 | ¥3,080.00 | ¥3,025.00 | 4.20K |
| 2026-08-31 | ¥3,020.00 | -0.33% | ¥3,005.00 | ¥3,020.00 | ¥2,984.00 | 4.90K |
| 2026-08-28 | ¥3,030.00 | +0.83% | ¥3,005.00 | ¥3,030.00 | ¥2,990.00 | 6.60K |
| 2026-08-27 | ¥3,005.00 | -0.33% | ¥3,010.00 | ¥3,055.00 | ¥3,000.00 | 7.20K |
| 2026-08-26 | ¥3,015.00 | +0.33% | ¥2,998.00 | ¥3,015.00 | ¥2,978.00 | 7.70K |
| 2026-08-25 | ¥3,005.00 | +0.87% | ¥3,030.00 | ¥3,095.00 | ¥2,985.00 | 18.40K |
| 2026-08-24 | ¥2,979.00 | +3.76% | ¥2,885.00 | ¥2,979.00 | ¥2,885.00 | 18.20K |
| 2026-08-21 | ¥2,871.00 | +0.95% | ¥2,844.00 | ¥2,875.00 | ¥2,844.00 | 5.90K |
| 2026-08-20 | ¥2,844.00 | +1.50% | ¥2,851.00 | ¥2,851.00 | ¥2,806.00 | 9.50K |
| 2026-08-19 | ¥2,802.00 | -0.74% | ¥2,839.00 | ¥2,839.00 | ¥2,780.00 | 13.30K |
| 2026-08-18 | ¥2,823.00 | -0.46% | ¥2,850.00 | ¥2,877.00 | ¥2,823.00 | 4.50K |
| 2026-08-17 | ¥2,836.00 | -0.74% | ¥2,894.00 | ¥2,894.00 | ¥2,826.00 | 8.70K |
| 2026-08-14 | ¥2,857.00 | -1.82% | ¥2,909.00 | ¥2,909.00 | ¥2,843.00 | 10.10K |
| 2026-08-13 | ¥2,910.00 | +2.54% | ¥2,873.00 | ¥2,924.00 | ¥2,872.00 | 33.20K |
| 2026-08-12 | ¥2,838.00 | +0.92% | ¥2,899.00 | ¥2,900.00 | ¥2,751.00 | 19.70K |
| 2026-08-10 | ¥2,812.00 | +1.70% | ¥2,778.00 | ¥2,877.00 | ¥2,778.00 | 20.50K |
| 2026-08-07 | ¥2,765.00 | -3.89% | ¥2,827.00 | ¥2,875.00 | ¥2,758.00 | 6.20K |
| 2026-08-06 | ¥2,877.00 | +4.01% | ¥2,765.00 | ¥2,877.00 | ¥2,765.00 | 3.50K |
| 2026-08-05 | ¥2,766.00 | -0.07% | ¥2,753.00 | ¥2,828.00 | ¥2,753.00 | 4.50K |
| 2026-08-04 | ¥2,768.00 | +2.78% | ¥2,696.00 | ¥2,768.00 | ¥2,696.00 | 4.90K |
| 2026-08-03 | ¥2,693.00 | +0.60% | ¥2,677.00 | ¥2,735.00 | ¥2,677.00 | 5.60K |
| 2026-07-31 | ¥2,677.00 | -1.62% | ¥2,726.00 | ¥2,750.00 | ¥2,650.00 | 6.40K |
| 2026-07-30 | ¥2,721.00 | +0.18% | ¥2,731.00 | ¥2,749.00 | ¥2,716.00 | 3.80K |
| 2026-07-29 | ¥2,716.00 | -3.21% | ¥2,805.00 | ¥2,805.00 | ¥2,693.00 | 10.00K |
| 2026-07-28 | ¥2,806.00 | -0.81% | ¥2,879.00 | ¥2,880.00 | ¥2,767.00 | 11.60K |
| 2026-07-27 | ¥2,829.00 | +2.61% | ¥2,800.00 | ¥2,831.00 | ¥2,777.00 | 7.70K |
| 2026-07-24 | ¥2,757.00 | +2.04% | ¥2,752.00 | ¥2,800.00 | ¥2,704.00 | 17.40K |
| 2026-07-23 | ¥2,702.00 | +0.37% | ¥2,692.00 | ¥2,715.00 | ¥2,654.00 | 5.50K |
| 2026-07-22 | ¥2,692.00 | +1.28% | ¥2,689.00 | ¥2,700.00 | ¥2,673.00 | 2.00K |
| 2026-07-21 | ¥2,658.00 | +1.06% | ¥2,635.00 | ¥2,662.00 | ¥2,635.00 | 2.20K |
| 2026-07-17 | ¥2,630.00 | -2.48% | ¥2,682.00 | ¥2,694.00 | ¥2,630.00 | 2.10K |
| 2026-07-16 | ¥2,697.00 | +2.39% | ¥2,634.00 | ¥2,697.00 | ¥2,615.00 | 1.20K |
| 2026-07-15 | ¥2,634.00 | +1.04% | ¥2,611.00 | ¥2,640.00 | ¥2,611.00 | 1.60K |
| 2026-07-14 | ¥2,607.00 | -0.53% | ¥2,606.00 | ¥2,610.00 | ¥2,606.00 | 700 |
| 2026-07-13 | ¥2,621.00 | -0.27% | ¥2,631.00 | ¥2,681.00 | ¥2,605.00 | 2.40K |
| 2026-07-10 | ¥2,628.00 | -1.87% | ¥2,678.00 | ¥2,700.00 | ¥2,628.00 | 1.50K |
| 2026-07-09 | ¥2,678.00 | -0.85% | ¥2,688.00 | ¥2,700.00 | ¥2,622.00 | 3.50K |
| 2026-07-08 | ¥2,701.00 | +0.11% | ¥2,684.00 | ¥2,701.00 | ¥2,665.00 | 2.00K |
| 2026-07-07 | ¥2,698.00 | -1.68% | ¥2,750.00 | ¥2,750.00 | ¥2,698.00 | 3.00K |
| 2026-07-06 | ¥2,744.00 | -0.76% | ¥2,775.00 | ¥2,789.00 | ¥2,727.00 | 3.50K |
| 2026-07-03 | ¥2,765.00 | +2.37% | ¥2,743.00 | ¥2,765.00 | ¥2,705.00 | 4.30K |
| 2026-07-02 | ¥2,701.00 | -0.99% | ¥2,724.00 | ¥2,724.00 | ¥2,663.00 | 4.40K |
| 2026-07-01 | ¥2,728.00 | +3.33% | ¥2,644.00 | ¥2,728.00 | ¥2,644.00 | 6.40K |
| 2026-06-30 | ¥2,640.00 | +2.40% | ¥2,575.00 | ¥2,650.00 | ¥2,575.00 | 5.40K |
| 2026-06-29 | ¥2,578.00 | +0.78% | ¥2,579.00 | ¥2,579.00 | ¥2,551.00 | 3.20K |
| 2026-06-26 | ¥2,558.00 | +0.47% | ¥2,577.00 | ¥2,580.00 | ¥2,530.00 | 5.20K |
| 2026-06-25 | ¥2,546.00 | +1.07% | ¥2,519.00 | ¥2,549.00 | ¥2,506.00 | 5.40K |
| 2026-06-24 | ¥2,519.00 | 0.00% | ¥2,519.00 | ¥2,519.00 | ¥2,513.00 | 2.90K |
| 2026-06-23 | ¥2,519.00 | +0.64% | ¥2,505.00 | ¥2,519.00 | ¥2,495.00 | 2.60K |
| 2026-06-22 | ¥2,503.00 | -0.64% | ¥2,511.00 | ¥2,518.00 | ¥2,500.00 | 3.30K |
| 2026-06-19 | ¥2,519.00 | +0.76% | ¥2,501.00 | ¥2,519.00 | ¥2,501.00 | 1.00K |
| 2026-06-18 | ¥2,500.00 | +0.32% | ¥2,493.00 | ¥2,510.00 | ¥2,493.00 | 2.30K |
| 2026-06-17 | ¥2,492.00 | -0.72% | ¥2,498.00 | ¥2,510.00 | ¥2,491.00 | 2.00K |
| 2026-06-16 | ¥2,510.00 | +0.64% | ¥2,501.00 | ¥2,510.00 | ¥2,490.00 | 2.40K |
| 2026-06-15 | ¥2,494.00 | +0.24% | ¥2,510.00 | ¥2,510.00 | ¥2,489.00 | 1.70K |
| 2026-06-12 | ¥2,488.00 | +1.10% | ¥2,498.00 | ¥2,498.00 | ¥2,486.00 | 1.40K |
| 2026-06-11 | ¥2,461.00 | +0.41% | ¥2,451.00 | ¥2,461.00 | ¥2,451.00 | 800 |
| 2026-06-10 | ¥2,451.00 | 0.00% | ¥2,451.00 | ¥2,451.00 | ¥2,433.00 | 1.40K |
| 2026-06-09 | ¥2,451.00 | -0.28% | ¥2,458.00 | ¥2,461.00 | ¥2,451.00 | 2.30K |
| 2026-06-08 | ¥2,458.00 | -0.24% | ¥2,477.00 | ¥2,477.00 | ¥2,411.00 | 3.40K |
| 2026-06-05 | ¥2,464.00 | -0.44% | ¥2,480.00 | ¥2,480.00 | ¥2,460.00 | 2.30K |
| 2026-06-04 | ¥2,475.00 | +0.12% | ¥2,472.00 | ¥2,476.00 | ¥2,472.00 | 1.20K |
| 2026-06-03 | ¥2,472.00 | 0.00% | ¥2,472.00 | ¥2,499.00 | ¥2,469.00 | 3.60K |
| 2026-06-02 | ¥2,472.00 | -1.16% | ¥2,500.00 | ¥2,500.00 | ¥2,468.00 | 1.20K |
| 2026-06-01 | ¥2,501.00 | -0.79% | ¥2,536.00 | ¥2,538.00 | ¥2,466.00 | 4.10K |
| 2026-05-29 | ¥2,521.00 | +0.48% | ¥2,510.00 | ¥2,532.00 | ¥2,510.00 | 3.40K |
| 2026-05-28 | ¥2,509.00 | -1.10% | ¥2,544.00 | ¥2,545.00 | ¥2,445.00 | 3.40K |
| 2026-05-27 | ¥2,537.00 | +0.08% | ¥2,547.00 | ¥2,547.00 | ¥2,508.00 | 3.30K |
| 2026-05-26 | ¥2,535.00 | +0.20% | ¥2,549.00 | ¥2,549.00 | ¥2,530.00 | 5.00K |
| 2026-05-25 | ¥2,530.00 | +1.73% | ¥2,497.00 | ¥2,535.00 | ¥2,455.00 | 11.90K |