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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,890	1,896	1,896	1,912	1,881	81,700
December 03, 2025	1,856	1,898	1,898	1,924	1,856	157,500
December 02, 2025	1,843	1,826	1,826	1,858	1,816	110,500
December 01, 2025	1,881	1,812	1,812	1,888	1,812	82,300
November 28, 2025	1,878	1,867	1,867	1,895	1,855	83,000
November 27, 2025	1,842	1,871	1,871	1,879	1,838	149,300
November 26, 2025	1,834	1,832	1,832	1,843	1,792	148,000
November 25, 2025	1,844	1,804	1,804	1,854	1,798	265,800
November 21, 2025	1,838	1,809	1,809	1,843	1,785	363,800
November 20, 2025	1,988	1,958	1,958	2,015	1,940	185,900
November 19, 2025	1,930	1,869	1,869	1,935	1,860	197,300
November 18, 2025	1,979	1,924	1,924	1,990	1,920	144,900
November 17, 2025	1,925	2,016	2,016	2,026	1,920	193,500
November 14, 2025	2,041	1,943	1,943	2,049	1,942	375,700
November 13, 2025	2,107	2,122	2,122	2,144	2,093	122,200
November 12, 2025	2,150	2,147	2,147	2,151	2,079	164,300
November 11, 2025	2,173	2,164	2,164	2,216	2,141	212,300
November 10, 2025	2,036	2,133	2,133	2,152	2,013	220,300
November 07, 2025	2,050	2,011	2,011	2,060	1,989	216,900
November 06, 2025	2,080	2,113	2,113	2,132	2,042	208,000
November 05, 2025	2,080	2,113	2,113	2,132	2,042	280,800
November 04, 2025	2,061	2,030	2,030	2,086	1,972	280,800
October 31, 2025	2,110	2,166	2,166	2,166	2,075	252,400
October 30, 2025	2,213	2,110	2,110	2,238	2,103	410,400
October 29, 2025	2,177	2,239	2,239	2,240	2,125	348,500
October 28, 2025	2,141	2,127	2,127	2,180	2,100	219,100
October 27, 2025	2,100	2,163	2,163	2,171	2,047	358,900
October 24, 2025	2,122	2,075	2,075	2,137	2,033	220,300
October 23, 2025	1,956	2,075	2,075	2,100	1,941	439,200
October 22, 2025	1,879	2,003	2,003	2,026	1,821	480,700
October 21, 2025	1,965	1,895	1,895	1,975	1,880	289,800
October 20, 2025	1,940	1,971	1,971	1,990	1,901	240,700
October 17, 2025	1,975	1,890	1,890	1,980	1,883	350,200
October 16, 2025	1,809	2,005	2,005	2,009	1,809	657,100
October 15, 2025	1,798	1,797	1,797	1,821	1,764	315,400
October 14, 2025	1,889	1,778	1,778	1,889	1,766	909,100
October 10, 2025	2,001	1,969	1,969	2,014	1,961	322,000
October 09, 2025	1,994	2,043	2,043	2,046	1,969	237,800
October 08, 2025	1,960	1,969	1,969	1,969	1,927	106,900
October 07, 2025	1,950	1,967	1,967	2,008	1,931	215,700
October 06, 2025	1,920	1,941	1,941	1,949	1,911	220,200
October 03, 2025	1,852	1,860	1,860	1,860	1,828	102,500
October 02, 2025	1,764	1,840	1,840	1,862	1,757	179,900
October 01, 2025	1,786	1,724	1,724	1,786	1,716	110,300
September 30, 2025	1,793	1,799	1,799	1,833	1,789	89,400
September 29, 2025	1,835	1,804	1,804	1,840	1,800	90,100
September 26, 2025	1,886	1,815	1,815	1,886	1,815	171,600
September 25, 2025	1,860	1,904	1,904	1,916	1,843	188,500
September 24, 2025	1,860	1,894	1,894	1,894	1,838	175,200
September 22, 2025	1,850	1,881	1,881	1,889	1,838	163,800
September 19, 2025	1,896	1,839	1,839	1,910	1,785	318,200
September 18, 2025	1,744	1,784	1,784	1,813	1,740	175,100
September 17, 2025	1,777	1,741	1,741	1,797	1,740	175,100
September 16, 2025	1,775	1,787	1,787	1,824	1,767	140,400
September 12, 2025	1,776	1,763	1,763	1,793	1,757	121,600
September 11, 2025	1,738	1,779	1,779	1,807	1,738	241,300
September 10, 2025	1,724	1,737	1,737	1,739	1,696	104,700
September 09, 2025	1,726	1,714	1,714	1,752	1,707	176,900
September 08, 2025	1,660	1,726	1,726	1,729	1,630	308,700
September 05, 2025	1,549	1,650	1,650	1,660	1,544	393,500

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