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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,140	2,127	2,127	2,140	2,123	1,800
November 19, 2025	2,125	2,123	2,123	2,125	2,113	3,000
November 18, 2025	2,118	2,129	2,129	2,147	2,116	2,500
November 17, 2025	2,137	2,130	2,130	2,148	2,104	9,800
November 14, 2025	2,206	2,107	2,107	2,250	2,107	17,700
November 13, 2025	2,168	2,200	2,200	2,200	2,168	1,900
November 12, 2025	2,153	2,178	2,178	2,185	2,153	2,600
November 11, 2025	2,127	2,153	2,153	2,165	2,127	3,100
November 10, 2025	2,120	2,132	2,132	2,148	2,120	3,900
November 07, 2025	2,120	2,123	2,123	2,138	2,118	5,900
November 06, 2025	2,120	2,125	2,125	2,135	2,120	2,000
November 05, 2025	2,146	2,122	2,122	2,153	2,111	13,100
November 04, 2025	2,160	2,161	2,161	2,176	2,155	3,600
October 31, 2025	2,148	2,175	2,175	2,187	2,145	5,700
October 30, 2025	2,197	2,198	2,198	2,204	2,181	5,400
October 29, 2025	2,198	2,179	2,179	2,198	2,170	1,600
October 28, 2025	2,184	2,198	2,198	2,234	2,184	7,200
October 27, 2025	2,199	2,199	2,199	2,200	2,177	4,000
October 24, 2025	2,220	2,199	2,199	2,220	2,179	8,100
October 23, 2025	2,221	2,215	2,215	2,221	2,210	2,900
October 22, 2025	2,176	2,218	2,218	2,219	2,172	10,300
October 21, 2025	2,174	2,168	2,168	2,174	2,146	2,200
October 20, 2025	2,150	2,144	2,144	2,217	2,118	7,200
October 17, 2025	2,123	2,139	2,139	2,140	2,111	4,700
October 16, 2025	2,157	2,151	2,151	2,157	2,137	1,200
October 15, 2025	2,087	2,135	2,135	2,142	2,087	4,100
October 14, 2025	2,130	2,087	2,087	2,147	2,075	12,000
October 10, 2025	2,143	2,158	2,158	2,189	2,143	8,400
October 09, 2025	2,155	2,159	2,159	2,162	2,150	3,600
October 08, 2025	2,161	2,155	2,155	2,188	2,152	9,000
October 07, 2025	2,216	2,161	2,161	2,217	2,150	10,900
October 06, 2025	2,222	2,216	2,216	2,222	2,181	5,400
October 03, 2025	2,178	2,173	2,173	2,221	2,159	5,500
October 02, 2025	2,165	2,178	2,178	2,179	2,135	4,500
October 01, 2025	2,230	2,165	2,165	2,230	2,148	11,900
September 30, 2025	2,306	2,231	2,231	2,306	2,231	8,000
September 29, 2025	2,341	2,306	2,306	2,363	2,283	15,500
September 26, 2025	2,442	2,439	2,364	2,446	2,420	13,600
September 25, 2025	2,423	2,435	2,360.12	2,439	2,423	6,000
September 24, 2025	2,429	2,410	2,335.89	2,429	2,400	5,400
September 22, 2025	2,383	2,429	2,429	2,438	2,370	12,900
September 19, 2025	2,361	2,359	2,359	2,367	2,358	5,200
September 18, 2025	2,357	2,359	2,359	2,364	2,346	2,200
September 17, 2025	2,352	2,357	2,357	2,357	2,342	3,500
September 16, 2025	2,342	2,345	2,345	2,356	2,342	4,200
September 12, 2025	2,345	2,331	2,331	2,350	2,330	3,100
September 11, 2025	2,363	2,348	2,348	2,364	2,343	4,900
September 10, 2025	2,338	2,350	2,350	2,364	2,325	6,500
September 09, 2025	2,361	2,363	2,363	2,380	2,361	4,400
September 08, 2025	2,326	2,357	2,357	2,357	2,326	5,400
September 05, 2025	2,309	2,336	2,336	2,336	2,309	4,300

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