Marumae Co., Ltd. - 6264.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,549	1,650	1,650	1,660	1,544	393,500
September 04, 2025	1,518	1,534	1,534	1,534	1,500	105,400
September 03, 2025	1,550	1,520	1,520	1,556	1,506	152,200
September 02, 2025	1,615	1,560	1,560	1,629	1,554	147,800
September 01, 2025	1,602	1,608	1,608	1,616	1,585	174,900
August 29, 2025	1,528	1,620	1,620	1,620	1,528	445,800
August 28, 2025	1,491	1,523	1,523	1,536	1,490	175,400
August 27, 2025	1,501	1,495	1,470	1,509	1,494	218,600
August 26, 2025	1,536	1,503	1,477.87	1,539	1,490	195,300
August 25, 2025	1,535	1,515	1,489.67	1,555	1,515	554,100
August 22, 2025	1,494	1,503	1,477.87	1,508	1,490	178,400
August 21, 2025	1,493	1,491	1,466.07	1,511	1,489	93,000
August 20, 2025	1,542	1,511	1,485.73	1,542	1,510	127,600
August 19, 2025	1,527	1,558	1,531.95	1,563	1,526	178,700
August 18, 2025	1,570	1,567	1,563	1,592	1,563	118,200
August 15, 2025	1,510	1,556	1,556	1,573	1,510	215,600
August 14, 2025	1,515	1,510	1,510	1,532	1,502	71,600
August 13, 2025	1,497	1,519	1,519	1,544	1,493	119,000
August 12, 2025	1,480	1,488	1,488	1,500	1,473	117,900
August 08, 2025	1,475	1,472	1,472	1,496	1,465	122,900
August 07, 2025	1,485	1,475	1,475	1,489	1,474	94,000
August 06, 2025	1,500	1,492	1,492	1,500	1,476	147,500
August 05, 2025	1,512	1,502	1,502	1,515	1,500	97,000
August 04, 2025	1,493	1,495	1,495	1,512	1,482	184,500
August 01, 2025	1,581	1,556	1,556	1,597	1,522	280,100
July 31, 2025	1,590	1,610	1,610	1,622	1,567	221,200
July 30, 2025	1,514	1,574	1,574	1,595	1,512	213,300
July 29, 2025	1,528	1,509	1,509	1,532	1,508	66,100
July 28, 2025	1,545	1,522	1,522	1,545	1,520	77,000
July 25, 2025	1,575	1,541	1,541	1,575	1,537	97,900
July 24, 2025	1,585	1,570	1,570	1,606	1,570	132,800
July 23, 2025	1,525	1,570	1,570	1,593	1,520	197,500
July 22, 2025	1,551	1,515	1,515	1,564	1,515	130,300
July 18, 2025	1,552	1,543	1,543	1,593	1,543	232,600
July 17, 2025	1,511	1,550	1,550	1,550	1,500	179,800
July 16, 2025	1,540	1,537	1,537	1,554	1,510	172,900
July 15, 2025	1,560	1,547	1,547	1,563	1,511	206,500
July 14, 2025	1,480	1,563	1,563	1,575	1,455	434,600
July 11, 2025	1,573	1,600	1,600	1,612	1,573	268,900
July 10, 2025	1,585	1,562	1,562	1,590	1,551	126,100
July 09, 2025	1,546	1,577	1,577	1,577	1,532	164,800
July 08, 2025	1,485	1,543	1,543	1,549	1,485	135,900
July 07, 2025	1,500	1,484	1,484	1,511	1,483	84,600
July 04, 2025	1,520	1,488	1,488	1,530	1,488	80,600
July 03, 2025	1,513	1,495	1,495	1,525	1,486	92,600
July 02, 2025	1,489	1,493	1,493	1,508	1,467	171,800
July 01, 2025	1,551	1,539	1,539	1,568	1,528	172,700
June 30, 2025	1,585	1,571	1,571	1,606	1,558	261,600
June 27, 2025	1,534	1,558	1,558	1,573	1,531	354,200
June 26, 2025	1,500	1,511	1,511	1,532	1,499	193,500
June 25, 2025	1,518	1,500	1,500	1,525	1,486	160,300
June 24, 2025	1,487	1,512	1,512	1,537	1,481	355,500
June 23, 2025	1,552	1,475	1,475	1,555	1,471	637,200
June 20, 2025	1,409	1,422	1,422	1,443	1,406	127,300
June 19, 2025	1,438	1,409	1,409	1,445	1,409	193,400
June 18, 2025	1,365	1,435	1,435	1,435	1,364	184,700
June 17, 2025	1,341	1,366	1,366	1,375	1,339	90,000
June 16, 2025	1,330	1,328	1,328	1,340	1,324	54,100
June 13, 2025	1,351	1,320	1,320	1,351	1,308	119,900
June 12, 2025	1,371	1,352	1,352	1,373	1,351	59,300

Marumae Co., Ltd. (6264.T) JPX