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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,015	2,017	2,017	2,017	2,006	2,400
July 17, 2025	2,019	2,015	2,015	2,019	2,014	1,600
July 16, 2025	2,023	2,019	2,019	2,024	2,008	3,300
July 15, 2025	2,027	2,019	2,019	2,027	2,013	1,500
July 14, 2025	2,050	2,027	2,027	2,050	2,011	4,400
July 11, 2025	2,025	2,020	2,020	2,028	2,011	2,100
July 10, 2025	2,027	2,015	2,015	2,027	2,010	2,300
July 09, 2025	2,022	2,027	2,027	2,027	2,005	3,200
July 08, 2025	2,028	2,022	2,022	2,028	2,015	1,400
July 07, 2025	2,020	2,004	2,004	2,034	2,001	3,500
July 04, 2025	2,002	2,003	2,003	2,012	2,002	2,000
July 03, 2025	2,017	2,002	2,002	2,017	1,998	2,500
July 02, 2025	2,040	2,000	2,000	2,046	1,996	10,200
July 01, 2025	2,021	2,046	2,046	2,066	1,996	6,200
June 30, 2025	2,022	2,022	2,022	2,070	2,002	6,700
June 27, 2025	2,004	1,999	1,999	2,010	1,990	3,600
June 26, 2025	2,012	2,005	2,005	2,012	1,999	6,200
June 25, 2025	2,006	2,012	2,012	2,015	1,990	2,700
June 24, 2025	2,001	2,012	2,012	2,012	1,985	3,300
June 23, 2025	1,983	2,001	2,001	2,002	1,983	4,800
June 20, 2025	2,003	1,981	1,981	2,003	1,981	3,600
June 19, 2025	1,998	1,993	1,993	1,998	1,987	1,900
June 18, 2025	2,020	1,998	1,998	2,020	1,981	2,800
June 17, 2025	2,059	2,002	2,002	2,060	2,001	9,700
June 16, 2025	1,993	1,981	1,981	1,993	1,980	2,400
June 13, 2025	2,001	1,991	1,991	2,001	1,990	2,400
June 12, 2025	1,999	2,002	2,002	2,002	1,995	1,400
June 11, 2025	2,016	2,012	2,012	2,016	1,996	2,700
June 10, 2025	1,984	2,016	2,016	2,020	1,984	5,300
June 09, 2025	2,001	1,984	1,984	2,002	1,984	6,300
June 06, 2025	1,995	1,991	1,991	1,995	1,987	14,600
June 05, 2025	1,991	1,989	1,989	1,992	1,987	2,500
June 04, 2025	2,007	1,991	1,991	2,007	1,988	3,600
June 03, 2025	1,997	1,997	1,997	1,997	1,987	1,900
June 02, 2025	2,002	1,991	1,991	2,002	1,990	3,200
May 30, 2025	1,991	1,991	1,991	1,992	1,987	4,000
May 29, 2025	1,990	1,991	1,991	1,991	1,988	1,600
May 28, 2025	2,004	1,990	1,990	2,004	1,985	5,600
May 27, 2025	1,985	1,990	1,990	1,991	1,985	2,100
May 26, 2025	2,001	1,985	1,985	2,005	1,983	8,400
May 23, 2025	1,996	1,999	1,999	1,999	1,986	5,200

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