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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,309	2,309	2,309	2,309	2,291	3,900
September 03, 2025	2,300	2,309	2,309	2,327	2,300	6,500
September 02, 2025	2,297	2,297	2,297	2,300	2,295	2,100
September 01, 2025	2,308	2,297	2,297	2,308	2,280	4,600
August 29, 2025	2,305	2,300	2,300	2,308	2,293	2,600
August 28, 2025	2,284	2,300	2,300	2,310	2,284	2,900
August 27, 2025	2,300	2,277	2,277	2,322	2,276	2,600
August 26, 2025	2,326	2,283	2,283	2,327	2,270	7,400
August 25, 2025	2,295	2,307	2,307	2,318	2,284	7,700
August 22, 2025	2,267	2,271	2,271	2,288	2,267	3,900
August 21, 2025	2,251	2,266	2,266	2,274	2,251	3,500
August 20, 2025	2,251	2,249	2,249	2,255	2,249	2,000
August 19, 2025	2,273	2,250	2,250	2,273	2,231	4,900
August 18, 2025	2,212	2,273	2,273	2,293	2,212	7,900
August 15, 2025	2,234	2,211	2,211	2,234	2,209	3,000
August 14, 2025	2,216	2,219	2,219	2,246	2,211	2,900
August 13, 2025	2,249	2,215	2,215	2,250	2,209	6,700
August 12, 2025	2,287	2,227	2,227	2,288	2,227	10,100
August 08, 2025	2,187	2,248	2,248	2,248	2,175	8,500
August 07, 2025	2,197	2,187	2,187	2,197	2,132	8,300
August 06, 2025	2,150	2,180	2,180	2,181	2,130	25,900
August 05, 2025	2,077	2,096	2,096	2,098	2,077	3,200
August 04, 2025	2,062	2,065	2,065	2,075	2,053	1,600
August 01, 2025	2,057	2,065	2,065	2,076	2,057	3,200
July 31, 2025	2,080	2,077	2,077	2,080	2,077	1,000
July 30, 2025	2,035	2,080	2,080	2,080	2,035	3,900
July 29, 2025	2,052	2,035	2,035	2,058	2,031	3,800
July 28, 2025	2,085	2,058	2,058	2,085	2,058	2,400
July 25, 2025	2,074	2,068	2,068	2,080	2,051	5,500
July 24, 2025	2,042	2,049	2,049	2,049	2,032	5,700
July 23, 2025	2,029	2,043	2,043	2,043	2,007	4,500
July 22, 2025	2,018	2,017	2,017	2,026	2,014	1,900

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