Maruhachi Warehouse Company Limited 9313
TSE · Japan · Transportation
¥1,070.00+10.00 (+0.94%)
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 | ¥1,070.00 | +0.94% | ¥1,060.00 | ¥1,070.00 | ¥1,048.00 | 1.80K |
| 2026-10-01 | ¥1,060.00 | 0.00% | ¥1,060.00 | ¥1,060.00 | ¥1,060.00 | 100 |
| 2026-09-30 | ¥1,060.00 | +0.57% | ¥1,049.00 | ¥1,060.00 | ¥1,049.00 | 1.20K |
| 2026-09-29 | ¥1,054.00 | 0.00% | ¥1,054.00 | ¥1,054.00 | ¥1,054.00 |
| 100 |
| 2026-09-28 | ¥1,054.00 | -0.57% | ¥1,060.00 | ¥1,060.00 | ¥1,032.00 | 6.50K |
| 2026-09-25 | ¥1,060.00 | +0.38% | ¥1,056.00 | ¥1,060.00 | ¥1,056.00 | 200 |
| 2026-09-24 | ¥1,056.00 | -1.95% | ¥1,073.00 | ¥1,074.00 | ¥1,056.00 | 700 |
| 2026-09-18 | ¥1,077.00 | +1.70% | ¥1,078.00 | ¥1,078.00 | ¥1,077.00 | 1.20K |
| 2026-09-17 | ¥1,059.00 | +0.09% | ¥1,060.00 | ¥1,060.00 | ¥1,055.00 | 2.40K |
| 2026-09-16 | ¥1,058.00 | +0.28% | ¥1,046.00 | ¥1,058.00 | ¥1,046.00 | 1.00K |
| 2026-09-15 | ¥1,055.00 | 0.00% | ¥1,055.00 | ¥1,055.00 | ¥1,055.00 | 200 |
| 2026-09-14 | ¥1,055.00 | -0.94% | ¥1,055.00 | ¥1,055.00 | ¥1,055.00 | 100 |
| 2026-09-11 | ¥1,065.00 | +0.66% | ¥1,049.00 | ¥1,066.00 | ¥1,049.00 | 1.20K |
| 2026-09-10 | ¥1,058.00 | +0.95% | ¥1,048.00 | ¥1,100.00 | ¥1,048.00 | 7.90K |
| 2026-09-09 | ¥1,048.00 | +1.65% | ¥1,033.00 | ¥1,050.00 | ¥1,033.00 | 1.70K |
| 2026-09-08 | ¥1,031.00 | -0.67% | ¥1,034.00 | ¥1,034.00 | ¥1,030.00 | 1.50K |
| 2026-09-07 | ¥1,038.00 | +0.58% | ¥1,032.00 | ¥1,038.00 | ¥1,032.00 | 1.20K |
| 2026-09-04 | ¥1,032.00 | -0.86% | ¥1,035.00 | ¥1,035.00 | ¥1,023.00 | 1.80K |
| 2026-09-03 | ¥1,041.00 | -0.48% | ¥1,041.00 | ¥1,041.00 | ¥1,041.00 | 100 |
| 2026-09-02 | ¥1,046.00 | -0.95% | ¥1,056.00 | ¥1,056.00 | ¥1,046.00 | 500 |
| 2026-09-01 | ¥1,056.00 | -0.75% | ¥1,055.00 | ¥1,063.00 | ¥1,053.00 | 1.30K |
| 2026-08-31 | ¥1,064.00 | 0.00% | ¥1,064.00 | ¥1,064.00 | ¥1,064.00 | 0 |
| 2026-08-28 | ¥1,064.00 | +0.85% | ¥1,052.00 | ¥1,064.00 | ¥1,052.00 | 500 |
| 2026-08-27 | ¥1,055.00 | 0.00% | ¥1,055.00 | ¥1,055.00 | ¥1,055.00 | 0 |
| 2026-08-26 | ¥1,055.00 | +0.48% | ¥1,050.00 | ¥1,055.00 | ¥1,040.00 | 1.70K |
| 2026-08-25 | ¥1,050.00 | +1.06% | ¥1,050.00 | ¥1,050.00 | ¥1,050.00 | 600 |
| 2026-08-24 | ¥1,039.00 | +0.48% | ¥1,050.00 | ¥1,050.00 | ¥1,039.00 | 500 |
| 2026-08-21 | ¥1,034.00 | +0.39% | ¥1,029.00 | ¥1,035.00 | ¥1,029.00 | 400 |
| 2026-08-20 | ¥1,030.00 | +0.19% | ¥1,030.00 | ¥1,033.00 | ¥1,029.00 | 2.20K |
| 2026-08-19 | ¥1,028.00 | -1.81% | ¥1,042.00 | ¥1,044.00 | ¥1,028.00 | 1.30K |
| 2026-08-18 | ¥1,047.00 | -0.19% | ¥1,050.00 | ¥1,050.00 | ¥1,047.00 | 700 |
| 2026-08-17 | ¥1,049.00 | -1.22% | ¥1,062.00 | ¥1,062.00 | ¥1,046.00 | 600 |
| 2026-08-14 | ¥1,062.00 | 0.00% | ¥1,052.00 | ¥1,068.00 | ¥1,052.00 | 800 |
| 2026-08-13 | ¥1,062.00 | -0.28% | ¥1,063.00 | ¥1,063.00 | ¥1,046.00 | 1.20K |
| 2026-08-12 | ¥1,065.00 | +1.14% | ¥1,065.00 | ¥1,065.00 | ¥1,065.00 | 100 |
| 2026-08-10 | ¥1,053.00 | 0.00% | ¥1,053.00 | ¥1,053.00 | ¥1,053.00 | 1.00K |
| 2026-08-07 | ¥1,053.00 | 0.00% | ¥1,053.00 | ¥1,053.00 | ¥1,053.00 | 0 |
| 2026-08-06 | ¥1,053.00 | 0.00% | ¥1,053.00 | ¥1,053.00 | ¥1,053.00 | 0 |
| 2026-08-05 | ¥1,053.00 | +0.19% | ¥1,051.00 | ¥1,053.00 | ¥1,051.00 | 200 |
| 2026-08-04 | ¥1,051.00 | 0.00% | ¥1,051.00 | ¥1,051.00 | ¥1,051.00 | 300 |
| 2026-08-03 | ¥1,051.00 | 0.00% | ¥1,051.00 | ¥1,051.00 | ¥1,051.00 | 600 |
| 2026-07-31 | ¥1,051.00 | -2.05% | ¥1,051.00 | ¥1,051.00 | ¥1,051.00 | 200 |
| 2026-07-30 | ¥1,073.00 | +0.09% | ¥1,056.00 | ¥1,073.00 | ¥1,056.00 | 200 |
| 2026-07-29 | ¥1,072.00 | +1.52% | ¥1,067.00 | ¥1,072.00 | ¥1,061.00 | 300 |
| 2026-07-28 | ¥1,056.00 | +0.19% | ¥1,054.00 | ¥1,095.00 | ¥1,054.00 | 1.70K |
| 2026-07-27 | ¥1,054.00 | -0.94% | ¥1,065.00 | ¥1,065.00 | ¥1,054.00 | 200 |
| 2026-07-24 | ¥1,064.00 | 0.00% | ¥1,064.00 | ¥1,064.00 | ¥1,064.00 | 100 |
| 2026-07-23 | ¥1,064.00 | -3.18% | ¥1,099.00 | ¥1,099.00 | ¥1,050.00 | 4.60K |
| 2026-07-22 | ¥1,099.00 | -0.09% | ¥1,099.00 | ¥1,110.00 | ¥1,082.00 | 7.90K |
| 2026-07-21 | ¥1,100.00 | +8.59% | ¥1,030.00 | ¥1,135.00 | ¥1,030.00 | 27.40K |
| 2026-07-17 | ¥1,013.00 | -2.31% | ¥1,037.00 | ¥1,037.00 | ¥1,010.00 | 4.80K |
| 2026-07-16 | ¥1,037.00 | -1.14% | ¥1,042.00 | ¥1,042.00 | ¥1,036.00 | 700 |
| 2026-07-15 | ¥1,049.00 | +1.75% | ¥1,044.00 | ¥1,053.00 | ¥1,044.00 | 6.10K |
| 2026-07-14 | ¥1,031.00 | +0.78% | ¥1,023.00 | ¥1,031.00 | ¥1,021.00 | 1.70K |
| 2026-07-13 | ¥1,023.00 | -1.25% | ¥1,034.00 | ¥1,040.00 | ¥1,022.00 | 7.90K |
| 2026-07-10 | ¥1,036.00 | -3.63% | ¥1,105.00 | ¥1,185.00 | ¥1,027.00 | 84.60K |
| 2026-07-09 | ¥1,075.00 | +0.56% | ¥1,062.00 | ¥1,075.00 | ¥1,062.00 | 4.50K |
| 2026-07-08 | ¥1,069.00 | +2.89% | ¥1,042.00 | ¥1,072.00 | ¥1,042.00 | 2.70K |
| 2026-07-07 | ¥1,039.00 | 0.00% | ¥1,039.00 | ¥1,039.00 | ¥1,039.00 | 0 |
| 2026-07-06 | ¥1,039.00 | -2.90% | ¥1,063.00 | ¥1,063.00 | ¥1,039.00 | 800 |
| 2026-07-03 | ¥1,070.00 | 0.00% | ¥1,070.00 | ¥1,070.00 | ¥1,070.00 | 0 |
| 2026-07-02 | ¥1,070.00 | 0.00% | ¥1,040.00 | ¥1,070.00 | ¥1,040.00 | 200 |
| 2026-07-01 | ¥1,070.00 | 0.00% | ¥1,070.00 | ¥1,070.00 | ¥1,070.00 | 0 |
| 2026-06-30 | ¥1,070.00 | +0.47% | ¥1,067.00 | ¥1,070.00 | ¥1,067.00 | 2.90K |
| 2026-06-29 | ¥1,065.00 | +1.53% | ¥1,065.00 | ¥1,065.00 | ¥1,065.00 | 200 |
| 2026-06-26 | ¥1,049.00 | 0.00% | ¥1,049.00 | ¥1,049.00 | ¥1,049.00 | 0 |
| 2026-06-25 | ¥1,049.00 | 0.00% | ¥1,049.00 | ¥1,049.00 | ¥1,049.00 | 0 |
| 2026-06-24 | ¥1,049.00 | -0.10% | ¥1,049.00 | ¥1,049.00 | ¥1,049.00 | 200 |
| 2026-06-23 | ¥1,050.00 | 0.00% | ¥1,050.00 | ¥1,050.00 | ¥1,050.00 | 0 |
| 2026-06-22 | ¥1,050.00 | 0.00% | ¥1,049.00 | ¥1,050.00 | ¥1,049.00 | 700 |
| 2026-06-19 | ¥1,050.00 | +1.65% | ¥1,033.00 | ¥1,080.00 | ¥1,020.00 | 3.80K |
| 2026-06-18 | ¥1,033.00 | +0.10% | ¥1,033.00 | ¥1,033.00 | ¥1,033.00 | 200 |
| 2026-06-17 | ¥1,032.00 | 0.00% | ¥1,032.00 | ¥1,032.00 | ¥1,032.00 | 100 |
| 2026-06-16 | ¥1,032.00 | +0.19% | ¥1,033.00 | ¥1,033.00 | ¥1,032.00 | 800 |
| 2026-06-15 | ¥1,030.00 | -1.06% | ¥1,020.00 | ¥1,031.00 | ¥1,020.00 | 500 |
| 2026-06-12 | ¥1,041.00 | +2.97% | ¥1,041.00 | ¥1,041.00 | ¥1,041.00 | 300 |
| 2026-06-11 | ¥1,011.00 | 0.00% | ¥1,011.00 | ¥1,011.00 | ¥1,011.00 | 0 |
| 2026-06-10 | ¥1,011.00 | +0.30% | ¥1,011.00 | ¥1,011.00 | ¥1,011.00 | 600 |
| 2026-06-09 | ¥1,008.00 | -0.20% | ¥1,008.00 | ¥1,008.00 | ¥1,008.00 | 100 |
| 2026-06-08 | ¥1,010.00 | 0.00% | ¥1,010.00 | ¥1,010.00 | ¥1,010.00 | 0 |
| 2026-06-05 | ¥1,010.00 | -0.10% | ¥1,010.00 | ¥1,010.00 | ¥1,010.00 | 100 |
| 2026-06-04 | ¥1,011.00 | +0.10% | ¥1,012.00 | ¥1,012.00 | ¥1,011.00 | 400 |
| 2026-06-03 | ¥1,010.00 | -0.10% | ¥1,002.00 | ¥1,010.00 | ¥1,002.00 | 900 |
| 2026-06-02 | ¥1,011.00 | -3.81% | ¥1,051.00 | ¥1,051.00 | ¥1,006.00 | 1.40K |
| 2026-06-01 | ¥1,051.00 | -4.89% | ¥1,075.00 | ¥1,075.00 | ¥1,051.00 | 1.80K |
| 2026-05-29 | ¥1,105.00 | -0.36% | ¥1,109.00 | ¥1,111.00 | ¥1,100.00 | 1.40K |
| 2026-05-28 | ¥1,109.00 | +7.88% | ¥1,028.00 | ¥1,109.00 | ¥1,028.00 | 700 |
| 2026-05-27 | ¥1,028.00 | -0.77% | ¥1,036.00 | ¥1,063.00 | ¥1,028.00 | 1.30K |
| 2026-05-26 | ¥1,036.00 | 0.00% | ¥1,036.00 | ¥1,036.00 | ¥1,036.00 | 0 |
| 2026-05-25 | ¥1,036.00 | 0.00% | ¥1,036.00 | ¥1,036.00 | ¥1,036.00 | 0 |