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

Tokyo - Delayed Quote JPY

Maruichi Steel Tube Ltd. (5463.T)

Compare
3,270.00
-10.00
(-0.30%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253,270.003,280.003,261.003,270.003,270.00144,200
Apr 16, 20253,280.003,293.003,266.003,280.003,280.00126,100
Apr 15, 20253,284.003,309.003,271.003,280.003,280.00191,700
Apr 14, 20253,283.003,302.003,278.003,284.003,284.00120,200
Apr 11, 20253,218.003,279.003,177.003,257.003,257.00230,800
Apr 10, 20253,307.003,325.003,243.003,264.003,264.00268,800
Apr 9, 20253,132.003,162.003,090.003,125.003,125.00232,500
Apr 8, 20253,165.003,240.003,153.003,174.003,174.00282,900
Apr 7, 20253,106.003,179.003,049.003,095.003,095.00359,600
Apr 4, 20253,346.003,375.003,274.003,316.003,316.00255,100
Apr 3, 20253,346.003,392.003,325.003,385.003,385.00261,900
Apr 2, 20253,394.003,427.003,369.003,387.003,387.00190,400
Apr 1, 20253,381.003,403.003,368.003,390.003,390.00202,200
Mar 31, 20253,388.003,398.003,328.003,328.003,328.00161,200
Mar 28, 2025 76.00 Dividend
Mar 28, 20253,459.003,473.003,439.003,457.003,457.00188,700
Mar 27, 20253,526.003,572.003,518.003,555.003,479.00274,400
Mar 26, 20253,575.003,575.003,543.003,552.003,476.06183,400
Mar 25, 20253,513.003,555.003,511.003,542.003,466.28157,400
Mar 24, 20253,560.003,567.003,511.003,537.003,461.38197,000
Mar 21, 20253,550.003,610.003,545.003,568.003,491.72324,100
Mar 19, 20253,545.003,588.003,545.003,566.003,489.76165,000
Mar 18, 20253,532.003,557.003,532.003,545.003,469.21165,800
Mar 17, 20253,510.003,538.003,510.003,522.003,446.71163,000
Mar 14, 20253,511.003,520.003,491.003,491.003,416.37202,400
Mar 13, 20253,512.003,542.003,506.003,516.003,440.83163,500
Mar 12, 20253,510.003,542.003,492.003,526.003,450.62183,100
Mar 11, 20253,499.003,535.003,482.003,512.003,436.92241,100
Mar 10, 20253,515.003,537.003,499.003,499.003,424.20147,200
Mar 7, 20253,490.003,520.003,464.003,508.003,433.00167,400
Mar 6, 20253,509.003,533.003,486.003,497.003,422.24138,300
Mar 5, 20253,481.003,502.003,480.003,480.003,405.60165,300
Mar 4, 20253,486.003,497.003,468.003,480.003,405.60196,200
Mar 3, 20253,474.003,504.003,470.003,482.003,407.56162,100
Feb 28, 20253,490.003,496.003,451.003,464.003,389.95240,200
Feb 27, 20253,472.003,497.003,467.003,488.003,413.43137,100
Feb 26, 20253,470.003,485.003,446.003,472.003,397.77141,000
Feb 25, 20253,452.003,484.003,452.003,470.003,395.82128,200
Feb 21, 20253,452.003,477.003,448.003,452.003,378.20128,000
Feb 20, 20253,470.003,471.003,435.003,450.003,376.24119,400
Feb 19, 20253,470.003,510.003,467.003,479.003,404.62148,300
Feb 18, 20253,480.003,527.003,478.003,504.003,429.09103,600
Feb 17, 20253,530.003,530.003,492.003,492.003,417.35111,400
Feb 14, 20253,510.003,546.003,474.003,530.003,454.53168,400
Feb 13, 20253,515.003,540.003,494.003,522.003,446.71181,300
Feb 12, 20253,629.003,635.003,470.003,491.003,416.37220,600
Feb 10, 20253,448.003,514.003,431.003,496.003,421.26155,500
Feb 7, 20253,449.003,482.003,435.003,468.003,393.86118,900
Feb 6, 20253,399.003,433.003,371.003,418.003,344.9374,000
Feb 5, 20253,359.003,389.003,357.003,366.003,294.04121,100
Feb 4, 20253,374.003,388.003,332.003,335.003,263.7065,100
Feb 3, 20253,370.003,376.003,308.003,320.003,249.02130,200
Jan 31, 20253,380.003,383.003,358.003,383.003,310.6858,500
Jan 30, 20253,365.003,396.003,365.003,396.003,323.4072,000
Jan 29, 20253,366.003,385.003,363.003,370.003,297.9653,000
Jan 28, 20253,389.003,416.003,370.003,370.003,297.9658,000
Jan 27, 20253,396.003,430.003,383.003,397.003,324.3881,500
Jan 24, 20253,367.003,380.003,343.003,358.003,286.2163,800
Jan 23, 20253,330.003,351.003,318.003,336.003,264.6887,200
Jan 22, 20253,335.003,367.003,335.003,355.003,283.2862,700
Jan 21, 20253,369.003,375.003,331.003,343.003,271.5355,200
Jan 20, 20253,330.003,362.003,330.003,351.003,279.3662,800
Jan 17, 20253,340.003,356.003,313.003,323.003,251.9660,600
Jan 16, 20253,346.003,355.003,329.003,335.003,263.7065,100
Jan 15, 20253,370.003,378.003,334.003,350.003,278.38110,300
Jan 14, 20253,401.003,408.003,356.003,376.003,303.8384,300
Jan 10, 20253,380.003,401.003,358.003,386.003,313.6191,700
Jan 9, 20253,423.003,435.003,389.003,418.003,344.93104,400
Jan 8, 20253,416.003,445.003,414.003,441.003,367.44116,300
Jan 7, 20253,438.003,438.003,395.003,416.003,342.9798,500
Jan 6, 20253,506.003,506.003,445.003,457.003,383.09119,100
Dec 30, 20243,495.003,523.003,482.003,497.003,422.2495,600
Dec 27, 20243,444.003,503.003,433.003,495.003,420.28172,200
Dec 26, 20243,412.003,420.003,395.003,420.003,346.89113,100
Dec 25, 20243,390.003,396.003,351.003,396.003,323.4086,300
Dec 24, 20243,381.003,404.003,372.003,386.003,313.61114,100
Dec 23, 20243,387.003,402.003,366.003,402.003,329.2793,400
Dec 20, 20243,442.003,459.003,385.003,385.003,312.63389,000
Dec 19, 20243,361.003,439.003,350.003,419.003,345.9184,000
Dec 18, 20243,450.003,460.003,392.003,398.003,325.3693,300
Dec 17, 20243,478.003,483.003,454.003,454.003,380.1686,500
Dec 16, 20243,506.003,525.003,461.003,464.003,389.95138,000
Dec 13, 20243,544.003,572.003,496.003,511.003,435.94183,200
Dec 12, 20243,554.003,570.003,524.003,560.003,483.89189,100
Dec 11, 20243,564.003,569.003,503.003,554.003,478.02232,700
Dec 10, 20243,524.003,617.003,511.003,590.003,513.25350,400
Dec 9, 20243,486.003,524.003,451.003,492.003,417.35495,200
Dec 6, 20243,234.003,270.003,234.003,258.003,188.35111,200
Dec 5, 20243,252.003,273.003,226.003,229.003,159.9794,100
Dec 4, 20243,261.003,267.003,242.003,242.003,172.6964,400
Dec 3, 20243,240.003,295.003,240.003,272.003,202.05154,100
Dec 2, 20243,241.003,252.003,228.003,235.003,165.8482,100
Nov 29, 20243,243.003,258.003,237.003,242.003,172.6998,200
Nov 28, 20243,234.003,253.003,225.003,238.003,168.7882,400
Nov 27, 20243,280.003,280.003,205.003,220.003,151.1690,500
Nov 26, 20243,295.003,303.003,261.003,290.003,219.6792,000
Nov 25, 20243,339.003,344.003,292.003,295.003,224.56120,600
Nov 22, 20243,313.003,345.003,302.003,324.003,252.94101,100
Nov 21, 20243,333.003,343.003,303.003,312.003,241.1965,800
Nov 20, 20243,312.003,352.003,308.003,333.003,261.7590,100
Nov 19, 20243,315.003,365.003,315.003,339.003,267.62160,100
Nov 18, 20243,243.003,307.003,233.003,290.003,219.67142,300
Nov 15, 20243,248.003,276.003,239.003,243.003,173.67126,400
Nov 14, 20243,255.003,276.003,230.003,233.003,163.88204,900
Nov 13, 20243,251.003,267.003,240.003,241.003,171.71193,700
Nov 12, 20243,225.003,262.003,220.003,254.003,184.43216,000
Nov 11, 20243,293.003,297.003,211.003,220.003,151.16291,000
Nov 8, 20243,422.003,432.003,360.003,363.003,291.1097,200
Nov 7, 20243,381.003,457.003,381.003,417.003,343.95126,600
Nov 6, 20243,348.003,393.003,340.003,360.003,288.17136,500
Nov 5, 20243,319.003,359.003,304.003,333.003,261.75147,300
Nov 1, 20243,290.003,326.003,280.003,304.003,233.3790,800
Oct 31, 20243,304.003,330.003,293.003,312.003,241.19100,500
Oct 30, 20243,291.003,319.003,289.003,304.003,233.37164,900
Oct 29, 20243,259.003,296.003,249.003,290.003,219.67121,900
Oct 28, 20243,220.003,267.003,207.003,254.003,184.4395,600
Oct 25, 20243,250.003,265.003,218.003,234.003,164.8669,400
Oct 24, 20243,272.003,278.003,250.003,258.003,188.3574,000
Oct 23, 20243,281.003,321.003,280.003,289.003,218.6972,000
Oct 22, 20243,321.003,321.003,282.003,287.003,216.73101,500
Oct 21, 20243,327.003,347.003,316.003,323.003,251.9651,200
Oct 18, 20243,344.003,344.003,313.003,323.003,251.9652,700
Oct 17, 20243,330.003,347.003,311.003,312.003,241.1963,000
Oct 16, 20243,322.003,375.003,317.003,340.003,268.6080,800
Oct 15, 20243,350.003,368.003,332.003,351.003,279.36116,400
Oct 11, 20243,340.003,352.003,329.003,335.003,263.7088,400
Oct 10, 20243,356.003,378.003,350.003,359.003,287.1989,400
Oct 9, 20243,357.003,370.003,338.003,356.003,284.25100,900
Oct 8, 20243,400.003,405.003,347.003,357.003,285.2399,100
Oct 7, 20243,478.003,478.003,421.003,429.003,355.6992,400
Oct 4, 20243,412.003,450.003,404.003,437.003,363.52105,700
Oct 3, 20243,434.003,437.003,386.003,386.003,313.6176,900
Oct 2, 20243,387.003,420.003,353.003,376.003,303.8388,000
Oct 1, 20243,373.003,389.003,340.003,379.003,306.76130,100
Sep 30, 20243,306.003,383.003,305.003,363.003,291.10129,300
Sep 27, 2024 55.00 Dividend
Sep 27, 20243,415.003,446.003,400.003,415.003,341.99191,300
Sep 26, 20243,432.003,476.003,418.003,460.003,332.21476,700
Sep 25, 20243,419.003,419.003,355.003,406.003,280.20279,300
Sep 24, 20243,371.003,374.003,321.003,355.003,231.08313,800
Sep 20, 20243,379.003,380.003,316.003,327.003,204.12359,100
Sep 19, 20243,347.003,362.003,324.003,339.003,215.68175,100
Sep 18, 20243,320.003,339.003,286.003,311.003,188.71149,900
Sep 17, 20243,328.003,345.003,257.003,294.003,172.34201,600
Sep 13, 20243,314.003,346.003,305.003,318.003,195.45177,700
Sep 12, 20243,375.003,375.003,297.003,346.003,222.42180,100
Sep 11, 20243,351.003,369.003,290.003,312.003,189.67177,300
Sep 10, 20243,368.003,403.003,368.003,396.003,270.57140,300
Sep 9, 20243,320.003,389.003,320.003,387.003,261.90146,300
Sep 6, 20243,424.003,430.003,369.003,398.003,272.5099,400
Sep 5, 20243,377.003,461.003,365.003,424.003,297.5497,400
Sep 4, 20243,351.003,416.003,351.003,390.003,264.79117,200
Sep 3, 20243,506.003,514.003,463.003,487.003,358.21101,700
Sep 2, 20243,511.003,520.003,482.003,505.003,375.5499,800
Aug 30, 20243,488.003,512.003,475.003,493.003,363.99136,300
Aug 29, 20243,455.003,490.003,441.003,476.003,347.62184,500
Aug 28, 20243,456.003,465.003,441.003,463.003,335.1076,700
Aug 27, 20243,440.003,469.003,420.003,455.003,327.3966,300
Aug 26, 20243,431.003,440.003,412.003,426.003,299.4669,700
Aug 23, 20243,416.003,441.003,414.003,432.003,305.2463,200
Aug 22, 20243,408.003,421.003,381.003,418.003,291.7660,500
Aug 21, 20243,380.003,420.003,380.003,408.003,282.1362,300
Aug 20, 20243,390.003,420.003,382.003,406.003,280.2083,600
Aug 19, 20243,378.003,397.003,351.003,365.003,240.72123,000
Aug 16, 20243,367.003,369.003,320.003,353.003,229.16234,400
Aug 15, 20243,303.003,326.003,292.003,315.003,192.56103,300
Aug 14, 20243,313.003,329.003,278.003,299.003,177.15146,800
Aug 13, 20243,227.003,339.003,224.003,334.003,210.86250,900
Aug 9, 20243,300.003,304.003,159.003,214.003,095.29265,600
Aug 8, 20243,297.003,304.003,177.003,209.003,090.48276,200
Aug 7, 20243,275.003,427.003,248.003,300.003,178.12226,500
Aug 6, 20243,198.003,351.003,198.003,296.003,174.26187,600
Aug 5, 20243,279.003,300.003,025.003,034.002,921.94244,300
Aug 2, 20243,502.003,521.003,407.003,415.003,288.87193,300
Aug 1, 20243,615.003,628.003,543.003,572.003,440.07159,600
Jul 31, 20243,611.003,682.003,611.003,674.003,538.3097,100
Jul 30, 20243,620.003,638.003,610.003,620.003,486.3078,900
Jul 29, 20243,606.003,655.003,605.003,638.003,503.63110,800
Jul 26, 20243,592.003,612.003,582.003,598.003,465.11123,400
Jul 25, 20243,575.003,602.003,565.003,569.003,437.18107,300
Jul 24, 20243,617.003,620.003,587.003,589.003,456.44120,000
Jul 23, 20243,618.003,640.003,617.003,623.003,489.19123,400
Jul 22, 20243,690.003,695.003,620.003,621.003,487.26185,900
Jul 19, 20243,771.003,771.003,691.003,710.003,572.97118,700
Jul 18, 20243,780.003,798.003,757.003,774.003,634.61123,100
Jul 17, 20243,782.003,788.003,763.003,787.003,647.1384,400
Jul 16, 20243,819.003,819.003,757.003,771.003,631.72145,600
Jul 12, 20243,782.003,818.003,768.003,809.003,668.3287,600
Jul 11, 20243,779.003,805.003,765.003,791.003,650.98151,600
Jul 10, 20243,725.003,747.003,716.003,747.003,608.61177,400
Jul 9, 20243,679.003,716.003,671.003,686.003,549.86146,000
Jul 8, 20243,716.003,738.003,646.003,657.003,521.93234,000
Jul 5, 20243,803.003,804.003,744.003,744.003,605.72121,600
Jul 4, 20243,812.003,812.003,785.003,802.003,661.57111,100
Jul 3, 20243,766.003,833.003,757.003,810.003,669.28157,200
Jul 2, 20243,738.003,778.003,737.003,763.003,624.02202,000
Jul 1, 20243,750.003,755.003,720.003,732.003,594.16116,300
Jun 28, 20243,750.003,752.003,703.003,731.003,593.20145,000
Jun 27, 20243,706.003,745.003,700.003,736.003,598.01157,600
Jun 26, 20243,710.003,712.003,683.003,701.003,564.31147,800
Jun 25, 20243,720.003,736.003,709.003,736.003,598.01108,900
Jun 24, 20243,737.003,750.003,678.003,722.003,584.53157,500
Jun 21, 20243,746.003,760.003,704.003,710.003,572.97163,800
Jun 20, 20243,725.003,739.003,711.003,734.003,596.0986,100
Jun 19, 20243,726.003,760.003,721.003,752.003,613.4283,100
Jun 18, 20243,725.003,739.003,704.003,718.003,580.68134,300
Jun 17, 20243,685.003,722.003,667.003,717.003,579.71178,800
Jun 14, 20243,650.003,695.003,643.003,680.003,544.08157,200
Jun 13, 20243,768.003,770.003,680.003,681.003,545.04119,900
Jun 12, 20243,751.003,779.003,746.003,767.003,627.8791,000
Jun 11, 20243,775.003,796.003,757.003,771.003,631.7297,800
Jun 10, 20243,760.003,787.003,758.003,787.003,647.1393,200
Jun 7, 20243,760.003,795.003,759.003,785.003,645.20110,200
Jun 6, 20243,776.003,776.003,715.003,721.003,583.57102,000
Jun 5, 20243,750.003,780.003,736.003,780.003,640.39150,200
Jun 4, 20243,750.003,810.003,736.003,792.003,651.94149,800
Jun 3, 20243,757.003,813.003,757.003,770.003,630.76123,600
May 31, 20243,714.003,754.003,714.003,742.003,603.79150,200
May 30, 20243,699.003,725.003,690.003,720.003,582.60119,200
May 29, 20243,757.003,789.003,717.003,725.003,587.4295,000
May 28, 20243,800.003,800.003,757.003,757.003,618.2475,000
May 27, 20243,783.003,801.003,753.003,798.003,657.7274,900
May 24, 20243,720.003,780.003,699.003,751.003,612.46117,800
May 23, 20243,720.003,766.003,686.003,760.003,621.13179,300
May 22, 20243,810.003,820.003,727.003,729.003,591.27130,000
May 21, 20243,833.003,864.003,812.003,812.003,671.21106,800
May 20, 20243,830.003,863.003,830.003,855.003,712.62152,200
May 17, 20243,759.003,822.003,759.003,803.003,662.54135,900
May 16, 20243,820.003,822.003,728.003,766.003,626.90145,100
May 15, 20243,894.003,910.003,803.003,803.003,662.54108,100
May 14, 20243,870.003,879.003,829.003,839.003,697.21116,700
May 13, 20243,912.003,912.003,817.003,849.003,706.84153,500
May 10, 20243,956.003,960.003,910.003,936.003,790.63135,300
May 9, 20243,886.003,970.003,886.003,945.003,799.29107,600
May 8, 20243,922.003,940.003,892.003,913.003,768.48162,300
May 7, 20243,999.003,999.003,900.003,901.003,756.92220,500
May 2, 20244,023.004,045.003,985.004,000.003,852.26142,100
May 1, 20244,025.004,060.003,981.004,003.003,855.15143,000
Apr 30, 20244,070.004,073.004,027.004,070.003,919.68175,700
Apr 26, 20243,999.004,059.003,970.004,052.003,902.34322,000
Apr 25, 20244,056.004,070.003,998.004,014.003,865.74160,900
Apr 24, 20244,081.004,132.004,062.004,114.003,962.05114,100
Apr 23, 20244,118.004,133.004,100.004,102.003,950.49102,800
Apr 22, 20244,077.004,130.004,064.004,113.003,961.09125,300
Apr 19, 20244,046.004,087.003,991.004,031.003,882.12208,600
Apr 18, 20244,052.004,117.004,013.004,092.003,940.86108,500
Apr 17, 20244,103.004,121.004,000.004,040.003,890.78140,300