Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Maruchiyo Yamaokaya Corporation (3399.T)

Compare
4,295.00
-5.00
(-0.12%)
At close: April 18 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20254,275.004,330.004,215.004,295.004,295.00132,400
Apr 17, 20254,070.004,300.004,045.004,300.004,300.00180,100
Apr 16, 20254,090.004,170.003,975.004,055.004,055.00132,000
Apr 15, 20254,100.004,220.004,035.004,055.004,055.00163,400
Apr 14, 20254,020.004,180.004,000.004,115.004,115.00235,400
Apr 11, 20253,855.004,065.003,720.004,065.004,065.00425,100
Apr 10, 20253,750.003,890.003,715.003,890.003,890.00273,400
Apr 9, 20253,430.003,675.003,380.003,670.003,670.00254,200
Apr 8, 20253,300.003,470.003,265.003,460.003,460.00191,400
Apr 7, 20253,250.003,405.003,065.003,170.003,170.00340,500
Apr 4, 20253,310.003,490.003,250.003,480.003,480.00253,200
Apr 3, 20253,220.003,405.003,220.003,365.003,365.00183,400
Apr 2, 20253,535.003,540.003,335.003,360.003,360.00204,700
Apr 1, 20253,560.003,570.003,470.003,495.003,495.00157,700
Mar 31, 20253,385.003,610.003,345.003,575.003,575.00378,700
Mar 28, 20253,355.003,410.003,315.003,320.003,320.0093,900
Mar 27, 20253,325.003,380.003,325.003,345.003,345.0074,100
Mar 26, 20253,280.003,400.003,240.003,335.003,335.00137,100
Mar 25, 20253,300.003,345.003,250.003,270.003,270.00190,000
Mar 24, 20253,395.003,430.003,260.003,260.003,260.00210,400
Mar 21, 20253,430.003,440.003,355.003,400.003,400.00208,700
Mar 19, 20253,390.003,535.003,360.003,460.003,460.00315,900
Mar 18, 20253,450.003,480.003,360.003,385.003,385.00362,700
Mar 17, 20253,515.003,685.003,450.003,475.003,475.00862,000
Mar 14, 20253,855.003,965.003,770.003,910.003,910.00401,600
Mar 13, 20253,900.003,915.003,760.003,790.003,790.00199,800
Mar 12, 20253,720.003,895.003,700.003,895.003,895.00231,900
Mar 11, 20253,665.003,750.003,620.003,710.003,710.00333,300
Mar 10, 20253,480.003,480.003,365.003,470.003,470.0090,100
Mar 7, 20253,460.003,530.003,425.003,445.003,445.0077,400
Mar 6, 20253,550.003,550.003,490.003,500.003,500.0094,000
Mar 5, 20253,505.003,540.003,460.003,480.003,480.0047,000
Mar 4, 20253,490.003,530.003,435.003,530.003,530.0052,100
Mar 3, 20253,500.003,525.003,430.003,495.003,495.0057,200
Feb 28, 20253,465.003,495.003,410.003,465.003,465.0098,300
Feb 27, 20253,560.003,560.003,465.003,510.003,510.0038,800
Feb 26, 20253,505.003,560.003,455.003,515.003,515.0064,100
Feb 25, 20253,420.003,530.003,360.003,505.003,505.0075,000
Feb 21, 20253,470.003,500.003,445.003,480.003,480.0049,100
Feb 20, 20253,570.003,580.003,400.003,440.003,440.00168,500
Feb 19, 20253,690.003,750.003,565.003,590.003,590.00143,200
Feb 18, 20253,620.003,665.003,565.003,645.003,645.0056,500
Feb 17, 20253,600.003,700.003,560.003,590.003,590.0099,400
Feb 14, 20253,605.003,625.003,525.003,540.003,540.0069,100
Feb 13, 20253,630.003,630.003,555.003,625.003,625.0070,600
Feb 12, 20253,660.003,660.003,525.003,625.003,625.00138,500
Feb 10, 20253,720.003,735.003,665.003,690.003,690.0043,300
Feb 7, 20253,770.003,785.003,685.003,690.003,690.0085,600
Feb 6, 20253,705.003,780.003,690.003,750.003,750.0061,100
Feb 5, 20253,650.003,760.003,650.003,720.003,720.0069,200
Feb 4, 20253,740.003,770.003,620.003,655.003,655.00118,100
Feb 3, 20253,775.003,860.003,715.003,730.003,730.0099,200
Jan 31, 20253,930.003,930.003,815.003,830.003,830.00156,000
Jan 30, 20253,945.003,995.003,865.003,960.003,960.00172,500
Jan 29, 20254,160.004,170.003,930.003,965.003,965.00397,200
Jan 28, 20254,045.004,120.004,025.004,120.004,120.00127,000
Jan 27, 20254,000.004,180.004,000.004,085.004,085.00221,200
Jan 24, 20253,860.003,980.003,855.003,930.003,930.0082,500
Jan 23, 20254,000.004,000.003,870.003,870.003,870.00108,200
Jan 22, 20253,915.004,035.003,915.003,990.003,990.00138,500
Jan 21, 20253,800.003,880.003,675.003,850.003,850.00232,900
Jan 20, 20253,895.003,915.003,805.003,830.003,830.00126,300
Jan 17, 20253,985.003,985.003,835.003,900.003,900.00182,100
Jan 16, 20254,065.004,140.003,980.004,005.004,005.00128,500
Jan 15, 20254,185.004,200.004,015.004,065.004,065.00126,100
Jan 14, 20254,380.004,380.004,105.004,185.004,185.00274,800
Jan 10, 20254,545.004,660.004,510.004,515.004,515.0086,400
Jan 9, 20254,580.004,580.004,510.004,550.004,550.00107,300
Jan 8, 20254,685.004,690.004,605.004,605.004,605.00114,700
Jan 7, 20254,725.004,770.004,670.004,715.004,715.0061,100
Jan 6, 20254,850.005,020.004,705.004,715.004,715.00127,900
Dec 30, 20244,880.004,940.004,795.004,830.004,830.00103,100
Dec 27, 20244,880.004,950.004,835.004,890.004,890.0093,100
Dec 26, 20244,870.004,930.004,750.004,820.004,820.00147,800
Dec 25, 20244,945.004,975.004,830.004,870.004,870.00138,000
Dec 24, 20245,000.005,030.004,915.004,980.004,980.0084,800
Dec 23, 20245,010.005,120.004,955.004,985.004,985.00146,600
Dec 20, 20245,080.005,080.004,980.004,990.004,990.00108,500
Dec 19, 20245,100.005,180.004,960.005,100.005,100.00185,100
Dec 18, 20244,910.005,130.004,815.005,130.005,130.00294,600
Dec 17, 20244,775.004,980.004,660.004,865.004,865.00418,900
Dec 16, 20244,735.004,930.004,605.004,740.004,740.00720,100
Dec 13, 20244,350.004,605.004,335.004,525.004,525.00352,500
Dec 12, 20244,200.004,385.004,190.004,305.004,305.00161,400
Dec 11, 20244,325.004,365.004,150.004,175.004,175.00170,100
Dec 10, 20244,270.004,335.004,235.004,315.004,315.0058,100
Dec 9, 20244,365.004,375.004,265.004,270.004,270.0098,800
Dec 6, 20244,395.004,460.004,365.004,370.004,370.0058,300
Dec 5, 20244,475.004,490.004,360.004,360.004,360.0091,700
Dec 4, 20244,405.004,480.004,360.004,475.004,475.0063,500
Dec 3, 20244,380.004,450.004,370.004,415.004,415.0083,400
Dec 2, 20244,495.004,500.004,300.004,345.004,345.00120,900
Nov 29, 20244,350.004,490.004,295.004,485.004,485.00124,900
Nov 28, 20244,170.004,345.004,170.004,335.004,335.00105,600
Nov 27, 20244,155.004,210.004,065.004,145.004,145.00100,800
Nov 26, 20244,175.004,395.004,155.004,175.004,175.00123,100
Nov 25, 20244,240.004,285.004,190.004,195.004,195.0081,700
Nov 22, 20244,225.004,280.004,155.004,235.004,235.0097,900
Nov 21, 20244,195.004,200.004,065.004,200.004,200.00121,500
Nov 20, 20244,005.004,235.004,005.004,175.004,175.00174,700
Nov 19, 20243,765.004,030.003,765.004,030.004,030.00244,300
Nov 18, 20243,675.003,840.003,665.003,760.003,760.0095,600
Nov 15, 20243,630.003,760.003,615.003,715.003,715.00108,900
Nov 14, 20243,655.003,665.003,575.003,590.003,590.0084,200
Nov 13, 20243,705.003,780.003,655.003,670.003,670.0084,100
Nov 12, 20243,610.003,700.003,610.003,700.003,700.0093,700
Nov 11, 20243,530.003,675.003,510.003,610.003,610.00154,300
Nov 8, 20243,515.003,750.003,515.003,740.003,740.00200,600
Nov 7, 20243,440.003,530.003,400.003,515.003,515.00130,100
Nov 6, 20243,310.003,425.003,295.003,395.003,395.00110,200
Nov 5, 20243,290.003,325.003,260.003,300.003,300.0042,600
Nov 1, 20243,265.003,275.003,220.003,245.003,245.0066,600
Oct 31, 20243,335.003,390.003,280.003,295.003,295.0098,400
Oct 30, 20243,260.003,320.003,220.003,285.003,285.0067,200
Oct 29, 20243,225.003,275.003,210.003,275.003,275.0061,700
Oct 28, 20243,145.003,290.003,135.003,225.003,225.0091,500
Oct 25, 20243,185.003,225.003,145.003,180.003,180.0087,800
Oct 24, 20243,240.003,255.003,195.003,195.003,195.0065,900
Oct 23, 20243,310.003,310.003,215.003,240.003,240.00102,400
Oct 22, 20243,335.003,355.003,275.003,300.003,300.00102,200
Oct 21, 20243,350.003,440.003,330.003,350.003,350.0076,100
Oct 18, 20243,355.003,370.003,300.003,330.003,330.00119,300
Oct 17, 20243,510.003,510.003,345.003,365.003,365.00179,400
Oct 16, 20243,445.003,535.003,425.003,505.003,505.0066,000
Oct 15, 20243,495.003,530.003,445.003,470.003,470.00106,100
Oct 11, 20243,510.003,700.003,445.003,465.003,465.00336,400
Oct 10, 20243,510.003,515.003,420.003,445.003,445.00111,800
Oct 9, 20243,500.003,565.003,490.003,525.003,525.0061,200
Oct 8, 20243,485.003,535.003,465.003,490.003,490.0076,000
Oct 7, 20243,520.003,600.003,495.003,555.003,555.0086,400
Oct 4, 20243,460.003,510.003,435.003,460.003,460.0062,200
Oct 3, 20243,605.003,640.003,460.003,480.003,480.00155,200
Oct 2, 20243,690.003,735.003,550.003,590.003,590.00145,000
Oct 1, 20243,660.003,770.003,600.003,715.003,715.00140,000
Sep 30, 20243,680.003,900.003,645.003,670.003,670.00163,000
Sep 27, 20243,795.003,885.003,730.003,745.003,745.00126,500
Sep 26, 20243,690.003,800.003,640.003,795.003,795.00163,900
Sep 25, 20243,705.003,735.003,580.003,640.003,640.00156,100
Sep 24, 20243,725.003,800.003,675.003,750.003,750.00126,400
Sep 20, 20243,870.003,890.003,695.003,725.003,725.00217,100
Sep 19, 20243,410.003,815.003,400.003,805.003,805.00505,500
Sep 18, 20243,510.003,550.003,330.003,360.003,360.00284,000
Sep 17, 20243,495.003,565.003,350.003,445.003,445.00354,800
Sep 13, 20243,580.003,600.003,465.003,495.003,495.00252,500
Sep 12, 20243,480.003,635.003,440.003,625.003,625.00228,400
Sep 11, 20243,565.003,600.003,380.003,425.003,425.00312,800
Sep 10, 20243,345.003,470.003,260.003,425.003,425.00163,100
Sep 9, 20243,195.003,365.003,180.003,285.003,285.0098,000
Sep 6, 20243,365.003,395.003,250.003,285.003,285.0078,500
Sep 5, 20243,300.003,390.003,275.003,340.003,340.0080,200
Sep 4, 20243,310.003,415.003,300.003,305.003,305.0087,800
Sep 3, 20243,280.003,380.003,260.003,380.003,380.0075,900
Sep 2, 20243,485.003,495.003,295.003,300.003,300.00116,300
Aug 30, 20243,375.003,440.003,330.003,440.003,440.0055,400
Aug 29, 20243,410.003,415.003,335.003,385.003,385.0051,200
Aug 28, 20243,350.003,425.003,320.003,375.003,375.0064,000
Aug 27, 20243,310.003,350.003,255.003,350.003,350.0062,800
Aug 26, 20243,165.003,350.003,165.003,335.003,335.00137,700
Aug 23, 20243,135.003,135.003,060.003,110.003,110.0066,100
Aug 22, 20243,130.003,220.003,065.003,135.003,135.0063,800
Aug 21, 20243,045.003,140.003,025.003,130.003,130.0064,300
Aug 20, 20243,055.003,080.003,030.003,045.003,045.0039,200
Aug 19, 20243,085.003,150.003,030.003,030.003,030.0061,300
Aug 16, 20243,100.003,120.003,040.003,070.003,070.0064,300
Aug 15, 20242,986.003,085.002,965.003,050.003,050.0062,100
Aug 14, 20243,130.003,135.002,965.003,010.003,010.0089,400
Aug 13, 20242,931.003,085.002,886.003,085.003,085.00147,800
Aug 9, 20242,855.002,940.002,790.002,845.002,845.0080,000
Aug 8, 20242,751.002,911.002,748.002,837.002,837.00106,500
Aug 7, 20242,561.002,855.002,530.002,751.002,751.00149,800
Aug 6, 20242,710.002,710.002,525.002,611.002,611.00201,100
Aug 5, 20242,550.002,721.002,400.002,510.002,510.00425,400
Aug 2, 20242,800.002,909.002,758.002,758.002,758.00176,800
Aug 1, 20243,145.003,170.002,880.002,922.002,922.00249,300
Jul 31, 20243,150.003,180.003,080.003,160.003,160.0093,200
Jul 30, 20243,195.003,210.003,100.003,190.003,190.00148,600
Jul 29, 20243,195.003,330.003,155.003,285.003,285.00151,600
Jul 26, 20243,140.003,200.003,100.003,125.003,125.0071,000
Jul 25, 20243,065.003,190.003,025.003,140.003,140.0071,800
Jul 24, 20243,135.003,145.003,085.003,100.003,100.0067,900
Jul 23, 20243,145.003,205.003,135.003,150.003,150.0054,500
Jul 22, 20243,265.003,265.003,140.003,200.003,200.00110,600
Jul 19, 20243,350.003,365.003,225.003,275.003,275.00109,200
Jul 18, 20243,350.003,435.003,320.003,365.003,365.0079,900
Jul 17, 20243,355.003,450.003,330.003,390.003,390.0072,100
Jul 16, 20243,500.003,505.003,360.003,370.003,370.00125,000
Jul 12, 20243,300.003,500.003,260.003,400.003,400.00200,400
Jul 11, 20243,290.003,340.003,165.003,300.003,300.00247,000
Jul 10, 20243,155.003,220.003,155.003,190.003,190.0089,500
Jul 9, 20243,095.003,145.003,095.003,120.003,120.0055,600
Jul 8, 20243,205.003,220.003,070.003,080.003,080.0055,700
Jul 5, 20243,180.003,225.003,100.003,165.003,165.0064,200
Jul 4, 20243,220.003,295.003,160.003,175.003,175.00117,100
Jul 3, 20243,090.003,225.003,085.003,200.003,200.00181,300
Jul 2, 20243,000.003,080.003,000.003,075.003,075.00103,900
Jul 1, 20242,941.003,030.002,933.002,986.002,986.00111,800
Jun 28, 20242,997.002,997.002,896.002,921.002,921.0079,100
Jun 27, 20242,955.003,010.002,923.002,980.002,980.00100,300
Jun 26, 20242,850.002,955.002,845.002,955.002,955.00163,400
Jun 25, 20242,795.002,860.002,790.002,817.002,817.0065,200
Jun 24, 20242,820.002,820.002,751.002,785.002,785.0071,000
Jun 21, 20242,769.002,820.002,726.002,820.002,820.00136,600
Jun 20, 20242,764.002,804.002,740.002,779.002,779.0068,800
Jun 19, 20242,893.002,893.002,780.002,787.002,787.00132,800
Jun 18, 20242,973.002,990.002,860.002,861.002,861.00115,000
Jun 17, 20242,962.002,964.002,861.002,923.002,923.00136,300
Jun 14, 20242,845.003,005.002,845.003,000.003,000.00223,600
Jun 13, 20242,835.002,906.002,820.002,845.002,845.00216,300
Jun 12, 20243,005.003,020.002,806.002,822.002,822.00528,400
Jun 11, 20243,220.003,265.003,005.003,020.003,020.00703,100
Jun 10, 20243,165.003,345.003,150.003,255.003,255.00355,400
Jun 7, 20243,130.003,195.003,075.003,100.003,100.00147,800
Jun 6, 20243,150.003,160.002,996.003,150.003,150.00185,300
Jun 5, 20243,100.003,150.003,070.003,080.003,080.0047,400
Jun 4, 20243,060.003,155.003,055.003,130.003,130.0081,800
Jun 3, 20243,120.003,120.003,025.003,040.003,040.00109,300
May 31, 20243,065.003,145.003,065.003,145.003,145.0053,700
May 30, 20243,035.003,065.002,986.003,060.003,060.0062,100
May 29, 20243,140.003,140.003,050.003,065.003,065.0048,800
May 28, 20243,195.003,245.003,090.003,115.003,115.0091,200
May 27, 20243,090.003,205.003,085.003,185.003,185.0074,200
May 24, 20243,000.003,060.002,990.003,030.003,030.0059,700
May 23, 20243,150.003,150.003,015.003,055.003,055.0066,500
May 22, 20243,180.003,195.003,095.003,100.003,100.0067,000
May 21, 20243,245.003,325.003,195.003,195.003,195.0095,900
May 20, 20243,210.003,390.003,210.003,235.003,235.00137,600
May 17, 20243,060.003,320.003,035.003,260.003,260.00166,000
May 16, 20243,200.003,210.003,050.003,090.003,090.00162,700
May 15, 20243,255.003,255.003,150.003,175.003,175.0081,600
May 14, 20243,195.003,225.003,110.003,185.003,185.00122,700
May 13, 20243,235.003,390.003,200.003,215.003,215.00186,000
May 10, 20243,175.003,335.003,150.003,305.003,305.00170,400
May 9, 20243,360.003,380.003,145.003,215.003,215.00366,600
May 8, 20243,420.003,530.003,325.003,380.003,380.00213,100
May 7, 20243,570.003,595.003,455.003,485.003,485.00121,100
May 2, 20243,645.003,775.003,560.003,565.003,565.00145,700
May 1, 20243,695.003,730.003,560.003,600.003,600.00120,600
Apr 30, 20243,665.003,860.003,640.003,695.003,695.00241,800
Apr 26, 2024 2:1 Stock Splits
Apr 26, 20243,975.003,975.003,360.003,560.003,560.00399,500
Apr 25, 20244,100.004,135.003,955.003,955.003,955.00266,200
Apr 24, 20243,985.004,200.003,945.004,175.004,175.00271,200
Apr 23, 20243,950.004,010.003,885.003,980.003,980.00173,600
Apr 22, 20243,975.004,185.003,825.003,910.003,910.00354,400
Apr 19, 20243,965.004,050.003,845.003,995.003,995.00241,800
Apr 18, 20243,895.004,080.003,805.004,035.004,035.00178,200

Related Tickers

3563.T Food & Life Companies Ltd.
4,932.00
+1.59%
 
GENK GEN Restaurant Group, Inc.
4.2500
+4.68%
 
KRUS Kura Sushi USA, Inc.
58.50
+5.73%
 
CBRL Cracker Barrel Old Country Store, Inc.
43.57
+3.30%
 
WING Wingstop Inc.
218.84
+0.46%
 
SG Sweetgreen, Inc.
18.48
-6.62%