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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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