Maruyama Mfg. Co., Inc. - 6316.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,409	2,412	2,412	2,412	2,406	3,700
February 19, 2026	2,406	2,404	2,404	2,408	2,396	3,300
February 18, 2026	2,402	2,403	2,403	2,408	2,401	3,200
February 17, 2026	2,400	2,402	2,402	2,407	2,400	1,900
February 16, 2026	2,384	2,395	2,395	2,405	2,384	3,400
February 13, 2026	2,428	2,376	2,376	2,428	2,374	12,900
February 12, 2026	2,420	2,429	2,429	2,447	2,418	7,500
February 10, 2026	2,421	2,422	2,422	2,439	2,401	6,600
February 09, 2026	2,380	2,390	2,390	2,390	2,350	5,600
February 06, 2026	2,351	2,335	2,335	2,351	2,330	2,900
February 05, 2026	2,357	2,351	2,351	2,376	2,351	4,100
February 04, 2026	2,355	2,360	2,360	2,389	2,355	2,200
February 03, 2026	2,350	2,360	2,360	2,381	2,350	1,400
February 02, 2026	2,393	2,347	2,347	2,393	2,343	4,500
January 30, 2026	2,340	2,376	2,376	2,376	2,340	1,200
January 29, 2026	2,347	2,343	2,343	2,359	2,343	2,200
January 28, 2026	2,394	2,342	2,342	2,394	2,338	2,400
January 27, 2026	2,354	2,349	2,349	2,400	2,331	3,900
January 26, 2026	2,450	2,352	2,352	2,450	2,340	19,000
January 23, 2026	2,350	2,389	2,389	2,389	2,349	5,700
January 22, 2026	2,349	2,341	2,341	2,349	2,331	1,700
January 21, 2026	2,336	2,315	2,315	2,345	2,314	8,400
January 20, 2026	2,356	2,338	2,338	2,356	2,324	3,200
January 19, 2026	2,328	2,348	2,348	2,350	2,324	1,600
January 16, 2026	2,331	2,328	2,328	2,350	2,322	3,000
January 15, 2026	2,329	2,331	2,331	2,344	2,319	1,800
January 14, 2026	2,298	2,329	2,329	2,447	2,285	28,100
January 13, 2026	2,285	2,295	2,295	2,295	2,285	1,700
January 09, 2026	2,270	2,283	2,283	2,294	2,270	5,800
January 08, 2026	2,307	2,270	2,270	2,307	2,270	3,700
January 07, 2026	2,317	2,308	2,308	2,331	2,308	1,300
January 06, 2026	2,318	2,318	2,318	2,318	2,306	2,000
January 05, 2026	2,346	2,304	2,304	2,346	2,304	2,500
December 30, 2025	2,310	2,300	2,300	2,320	2,300	1,400
December 29, 2025	2,358	2,325	2,325	2,358	2,303	3,000
December 26, 2025	2,299	2,308	2,308	2,308	2,267	5,000
December 25, 2025	2,267	2,269	2,269	2,286	2,257	3,500
December 24, 2025	2,248	2,231	2,231	2,248	2,231	5,000
December 23, 2025	2,220	2,233	2,233	2,233	2,219	3,500
December 22, 2025	2,202	2,210	2,210	2,210	2,198	2,900
December 19, 2025	2,182	2,195	2,195	2,195	2,178	2,300
December 18, 2025	2,188	2,180	2,180	2,200	2,180	1,900
December 17, 2025	2,200	2,180	2,180	2,202	2,140	13,600
December 16, 2025	2,136	2,140	2,140	2,140	2,135	1,100
December 15, 2025	2,134	2,132	2,132	2,137	2,130	900
December 12, 2025	2,150	2,147	2,147	2,150	2,128	1,000
December 11, 2025	2,125	2,112	2,112	2,150	2,100	9,800
December 10, 2025	2,148	2,137	2,137	2,150	2,137	2,300
December 09, 2025	2,180	2,151	2,151	2,184	2,151	4,600
December 08, 2025	2,153	2,153	2,153	2,159	2,153	1,500
December 05, 2025	2,159	2,169	2,169	2,169	2,159	1,100
December 04, 2025	2,155	2,160	2,160	2,160	2,155	300
December 03, 2025	2,167	2,165	2,165	2,167	2,145	1,800
December 02, 2025	2,188	2,167	2,167	2,188	2,167	900
December 01, 2025	2,179	2,165	2,165	2,200	2,150	6,600
November 28, 2025	2,180	2,166	2,166	2,180	2,149	2,600
November 27, 2025	2,151	2,149	2,149	2,160	2,149	3,700
November 26, 2025	2,200	2,168	2,168	2,200	2,158	3,200
November 25, 2025	2,155	2,158	2,158	2,162	2,145	3,700
November 21, 2025	2,106	2,132	2,132	2,132	2,106	2,200

Maruyama Mfg. Co., Inc. (6316.T) JPX