Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Marumae Co., Ltd. (6264.T)

Compare
1,481.00
-4.00
(-0.27%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251,480.001,485.001,461.001,481.001,481.0055,300
Feb 20, 20251,506.001,518.001,478.001,485.001,485.0078,600
Feb 19, 20251,486.001,520.001,486.001,512.001,512.0058,600
Feb 18, 20251,487.001,500.001,475.001,485.001,485.0060,200
Feb 17, 20251,528.001,532.001,495.001,495.001,495.0073,200
Feb 14, 20251,522.001,528.001,501.001,520.001,520.0051,200
Feb 13, 20251,525.001,532.001,509.001,521.001,521.0042,500
Feb 12, 20251,515.001,525.001,497.001,525.001,525.0047,700
Feb 10, 20251,481.001,510.001,470.001,500.001,500.0051,300
Feb 7, 20251,490.001,500.001,476.001,487.001,487.0050,100
Feb 6, 20251,510.001,515.001,496.001,496.001,496.0045,500
Feb 5, 20251,525.001,540.001,496.001,499.001,499.0054,700
Feb 4, 20251,490.001,533.001,490.001,519.001,519.0077,500
Feb 3, 20251,523.001,523.001,476.001,480.001,480.00114,300
Jan 31, 20251,544.001,576.001,538.001,554.001,554.0065,200
Jan 30, 20251,533.001,548.001,522.001,536.001,536.0063,200
Jan 29, 20251,546.001,568.001,527.001,557.001,557.00115,100
Jan 28, 20251,540.001,556.001,507.001,509.001,509.00328,200
Jan 27, 20251,732.001,743.001,618.001,620.001,620.00230,000
Jan 24, 20251,705.001,785.001,705.001,743.001,743.00126,600
Jan 23, 20251,750.001,750.001,697.001,726.001,726.00148,200
Jan 22, 20251,700.001,765.001,700.001,751.001,751.00114,800
Jan 21, 20251,685.001,705.001,673.001,687.001,687.0056,400
Jan 20, 20251,679.001,705.001,657.001,672.001,672.0074,100
Jan 17, 20251,663.001,690.001,626.001,674.001,674.00213,700
Jan 16, 20251,652.001,687.001,602.001,630.001,630.00126,700
Jan 15, 20251,603.001,642.001,593.001,616.001,616.00116,200
Jan 14, 20251,703.001,730.001,612.001,620.001,620.00158,100
Jan 10, 20251,748.001,802.001,741.001,743.001,743.00116,100
Jan 9, 20251,766.001,787.001,751.001,769.001,769.00120,900
Jan 8, 20251,756.001,798.001,725.001,795.001,795.00182,800
Jan 7, 20251,641.001,780.001,636.001,774.001,774.00438,600
Jan 6, 20251,630.001,653.001,591.001,633.001,633.00215,400
Dec 30, 20241,622.001,747.001,611.001,630.001,630.001,324,400
Dec 27, 20241,559.001,572.001,489.001,517.001,517.00288,300
Dec 26, 20241,423.001,465.001,417.001,461.001,461.00134,300
Dec 25, 20241,410.001,446.001,400.001,430.001,430.00112,400
Dec 24, 20241,415.001,444.001,401.001,403.001,403.00137,500
Dec 23, 20241,407.001,427.001,385.001,399.001,399.00106,300
Dec 20, 20241,409.001,410.001,376.001,377.001,377.00117,100
Dec 19, 20241,434.001,438.001,409.001,419.001,419.0063,800
Dec 18, 20241,403.001,453.001,402.001,434.001,434.0090,300
Dec 17, 20241,460.001,483.001,410.001,410.001,410.00167,200
Dec 16, 20241,480.001,502.001,460.001,461.001,461.0070,700
Dec 13, 20241,500.001,527.001,459.001,462.001,462.00128,500
Dec 12, 20241,508.001,534.001,495.001,503.001,503.0079,000
Dec 11, 20241,501.001,508.001,476.001,481.001,481.0087,700
Dec 10, 20241,533.001,547.001,515.001,516.001,516.0051,900
Dec 9, 20241,535.001,550.001,509.001,523.001,523.0049,000
Dec 6, 20241,566.001,575.001,532.001,537.001,537.0045,900
Dec 5, 20241,568.001,580.001,561.001,561.001,561.0021,200
Dec 4, 20241,586.001,594.001,568.001,568.001,568.0021,500
Dec 3, 20241,591.001,627.001,586.001,586.001,586.0036,100
Dec 2, 20241,592.001,606.001,581.001,591.001,591.0024,900
Nov 29, 20241,577.001,597.001,572.001,576.001,576.0024,700
Nov 28, 20241,561.001,596.001,540.001,577.001,577.0049,800
Nov 27, 20241,612.001,616.001,568.001,578.001,578.0056,200
Nov 26, 20241,630.001,652.001,600.001,621.001,621.0054,700
Nov 25, 20241,633.001,683.001,624.001,645.001,645.0074,900
Nov 22, 20241,605.001,630.001,601.001,606.001,606.0052,700
Nov 21, 20241,591.001,617.001,577.001,601.001,601.0045,400
Nov 20, 20241,558.001,607.001,558.001,590.001,590.0047,400
Nov 19, 20241,550.001,594.001,545.001,552.001,552.0044,400
Nov 18, 20241,555.001,564.001,539.001,541.001,541.0030,100
Nov 15, 20241,575.001,588.001,550.001,568.001,568.0065,000
Nov 14, 20241,618.001,630.001,565.001,572.001,572.0063,700
Nov 13, 20241,636.001,649.001,608.001,618.001,618.0075,200
Nov 12, 20241,647.001,673.001,623.001,636.001,636.0069,600
Nov 11, 20241,714.001,729.001,668.001,671.001,671.0073,500
Nov 8, 20241,720.001,731.001,673.001,674.001,674.0066,100
Nov 7, 20241,733.001,753.001,692.001,702.001,702.00111,300
Nov 6, 20241,666.001,731.001,657.001,723.001,723.00147,800
Nov 5, 20241,622.001,683.001,611.001,653.001,653.00102,100
Nov 1, 20241,615.001,631.001,582.001,582.001,582.0075,900
Oct 31, 20241,634.001,654.001,627.001,648.001,648.0060,900
Oct 30, 20241,552.001,656.001,549.001,633.001,633.00168,900
Oct 29, 20241,501.001,556.001,494.001,554.001,554.0074,800
Oct 28, 20241,451.001,518.001,451.001,505.001,505.0063,300
Oct 25, 20241,464.001,485.001,445.001,451.001,451.0069,100
Oct 24, 20241,490.001,507.001,471.001,481.001,481.00114,400
Oct 23, 20241,540.001,541.001,496.001,514.001,514.00120,600
Oct 22, 20241,580.001,584.001,543.001,549.001,549.0096,000
Oct 21, 20241,599.001,624.001,582.001,583.001,583.0070,200
Oct 18, 20241,622.001,648.001,596.001,599.001,599.00142,200
Oct 17, 20241,590.001,696.001,590.001,634.001,634.00379,400
Oct 16, 20241,650.001,668.001,560.001,573.001,573.00385,200
Oct 15, 20241,678.001,735.001,640.001,689.001,689.00747,500
Oct 11, 20241,503.001,529.001,488.001,488.001,488.0089,400
Oct 10, 20241,547.001,547.001,505.001,508.001,508.0076,700
Oct 9, 20241,541.001,566.001,535.001,550.001,550.0044,700
Oct 8, 20241,547.001,568.001,534.001,541.001,541.0066,900
Oct 7, 20241,584.001,608.001,564.001,573.001,573.0073,600
Oct 4, 20241,552.001,558.001,540.001,547.001,547.0052,800
Oct 3, 20241,525.001,560.001,512.001,547.001,547.0096,200
Oct 2, 20241,541.001,552.001,501.001,501.001,501.00188,400
Oct 1, 20241,585.001,598.001,559.001,588.001,588.0064,300
Sep 30, 20241,574.001,597.001,545.001,546.001,546.00109,400
Sep 27, 20241,610.001,661.001,610.001,654.001,654.0089,900
Sep 26, 20241,548.001,582.001,532.001,582.001,582.0079,700
Sep 25, 20241,554.001,554.001,514.001,517.001,517.00123,400
Sep 24, 20241,604.001,606.001,561.001,564.001,564.0063,700
Sep 20, 20241,590.001,612.001,581.001,594.001,594.0067,600
Sep 19, 20241,529.001,555.001,528.001,542.001,542.0043,000
Sep 18, 20241,551.001,560.001,491.001,511.001,511.0035,700
Sep 17, 20241,542.001,543.001,498.001,521.001,521.0049,000
Sep 13, 20241,569.001,577.001,524.001,541.001,541.0086,100
Sep 12, 20241,490.001,552.001,482.001,544.001,544.00101,500
Sep 11, 20241,437.001,473.001,425.001,445.001,445.0047,500
Sep 10, 20241,452.001,460.001,422.001,436.001,436.0045,500
Sep 9, 20241,376.001,443.001,370.001,433.001,433.00106,600
Sep 6, 20241,492.001,500.001,444.001,458.001,458.0085,900
Sep 5, 20241,488.001,510.001,462.001,477.001,477.0068,500
Sep 4, 20241,535.001,535.001,491.001,496.001,496.00106,200
Sep 3, 20241,625.001,640.001,590.001,612.001,612.0074,700
Sep 2, 20241,596.001,611.001,579.001,611.001,611.0069,800
Aug 30, 20241,490.001,544.001,490.001,543.001,543.0041,500
Aug 29, 2024 20.00 Dividend
Aug 29, 20241,485.001,508.001,467.001,499.001,499.0040,700
Aug 28, 20241,494.001,518.001,484.001,518.001,498.00114,900
Aug 27, 20241,492.001,515.001,480.001,509.001,489.1250,800
Aug 26, 20241,534.001,542.001,501.001,501.001,481.2258,000
Aug 23, 20241,550.001,553.001,530.001,548.001,527.6065,300
Aug 22, 20241,568.001,592.001,550.001,556.001,535.5048,100
Aug 21, 20241,569.001,570.001,543.001,568.001,547.3476,100
Aug 20, 20241,610.001,623.001,593.001,607.001,585.8341,500
Aug 19, 20241,640.001,648.001,581.001,593.001,572.0158,000
Aug 16, 20241,576.001,652.001,560.001,646.001,624.3191,200
Aug 15, 20241,574.001,574.001,535.001,543.001,522.6770,200
Aug 14, 20241,587.001,590.001,543.001,550.001,529.5864,600
Aug 13, 20241,559.001,586.001,550.001,585.001,564.1266,500
Aug 9, 20241,597.001,637.001,523.001,556.001,535.5082,900
Aug 8, 20241,517.001,546.001,482.001,488.001,468.4095,400
Aug 7, 20241,452.001,585.001,445.001,541.001,520.70106,500
Aug 6, 20241,400.001,505.001,384.001,499.001,479.25148,600
Aug 5, 20241,499.001,512.001,280.001,314.001,296.69188,600
Aug 2, 20241,660.001,669.001,606.001,606.001,584.84116,100
Aug 1, 20241,760.001,799.001,700.001,735.001,712.1471,800
Jul 31, 20241,730.001,770.001,716.001,770.001,746.6865,900
Jul 30, 20241,765.001,776.001,718.001,758.001,734.8489,400
Jul 29, 20241,748.001,790.001,727.001,778.001,754.5779,900
Jul 26, 20241,720.001,772.001,710.001,710.001,687.47105,700
Jul 25, 20241,711.001,722.001,662.001,695.001,672.67195,200
Jul 24, 20241,798.001,798.001,765.001,768.001,744.7190,700
Jul 23, 20241,810.001,828.001,772.001,800.001,776.28103,500
Jul 22, 20241,825.001,827.001,790.001,790.001,766.42112,700
Jul 19, 20241,830.001,890.001,824.001,841.001,816.74130,100
Jul 18, 20241,931.001,931.001,860.001,860.001,835.49208,000
Jul 17, 20242,011.002,034.001,985.001,991.001,964.7793,000
Jul 16, 20242,021.002,037.001,993.002,011.001,984.5063,200
Jul 12, 20242,040.002,059.002,014.002,039.002,012.1478,900
Jul 11, 20242,151.002,159.002,046.002,075.002,047.66155,900
Jul 10, 20242,178.002,184.002,121.002,139.002,110.8288,300
Jul 9, 20242,140.002,205.002,136.002,160.002,131.54106,400
Jul 8, 20242,096.002,134.002,080.002,131.002,102.9259,300
Jul 5, 20242,128.002,143.002,057.002,078.002,050.6283,500
Jul 4, 20242,108.002,142.002,093.002,128.002,099.96113,400
Jul 3, 20242,078.002,130.002,060.002,074.002,046.67117,800
Jul 2, 20241,999.002,067.001,979.002,053.002,025.95150,600
Jul 1, 20242,200.002,236.001,887.002,030.002,003.25778,600
Jun 28, 20242,135.002,137.002,088.002,100.002,072.33129,800
Jun 27, 20242,110.002,146.002,086.002,094.002,066.4140,500
Jun 26, 20242,045.002,129.002,045.002,118.002,090.09103,300
Jun 25, 20242,028.002,053.002,020.002,045.002,018.0651,000
Jun 24, 20242,050.002,058.002,006.002,028.002,001.2886,300
Jun 21, 20242,100.002,100.002,014.002,025.001,998.32106,300
Jun 20, 20242,081.002,114.002,066.002,100.002,072.3330,900
Jun 19, 20242,093.002,141.002,070.002,088.002,060.4966,200
Jun 18, 20242,130.002,155.002,082.002,105.002,077.2776,700
Jun 17, 20242,150.002,150.002,058.002,103.002,075.2982,800
Jun 14, 20242,051.002,183.002,051.002,175.002,146.34124,800
Jun 13, 20242,113.002,121.002,073.002,073.002,045.6938,100
Jun 12, 20242,125.002,138.002,072.002,089.002,061.4837,500
Jun 11, 20242,130.002,130.002,098.002,125.002,097.0030,400
Jun 10, 20242,067.002,145.002,067.002,135.002,106.8752,300
Jun 7, 20242,061.002,108.002,038.002,082.002,054.5729,200
Jun 6, 20242,150.002,172.002,056.002,080.002,052.6060,700
Jun 5, 20242,153.002,189.002,073.002,090.002,062.4697,500
Jun 4, 20242,184.002,204.002,141.002,152.002,123.6585,200
Jun 3, 20242,195.002,195.002,166.002,187.002,158.1994,600
May 31, 20242,082.002,164.002,066.002,163.002,134.5077,600
May 30, 20242,037.002,100.002,031.002,079.002,051.6176,800
May 29, 20242,148.002,158.002,094.002,095.002,067.4087,100
May 28, 20242,035.002,118.002,028.002,118.002,090.09116,200
May 27, 20242,060.002,071.002,028.002,039.002,012.1455,000
May 24, 20241,980.002,065.001,973.002,050.002,022.99101,500
May 23, 20241,970.002,035.001,960.002,035.002,008.19142,400
May 22, 20241,933.001,951.001,922.001,936.001,910.4953,300
May 21, 20241,976.001,983.001,939.001,943.001,917.4051,600
May 20, 20241,951.001,995.001,951.001,970.001,944.0488,900
May 17, 20241,954.001,997.001,941.001,969.001,943.0670,100
May 16, 20241,919.001,969.001,915.001,958.001,932.20111,000
May 15, 20241,889.001,904.001,868.001,895.001,870.0366,100
May 14, 20241,949.001,980.001,882.001,899.001,873.98132,300
May 13, 20241,913.001,989.001,913.001,989.001,962.79120,800
May 10, 20241,939.001,939.001,900.001,913.001,887.8037,100
May 9, 20241,938.001,938.001,899.001,919.001,893.7234,500
May 8, 20241,940.001,949.001,917.001,924.001,898.6535,400
May 7, 20241,959.001,971.001,916.001,941.001,915.4372,300
May 2, 20241,945.001,966.001,920.001,936.001,910.4959,500
May 1, 20241,926.001,968.001,919.001,947.001,921.3566,700
Apr 30, 20241,881.001,945.001,880.001,945.001,919.3781,500
Apr 26, 20241,848.001,879.001,821.001,867.001,842.4094,000
Apr 25, 20241,858.001,862.001,806.001,812.001,788.13168,800
Apr 24, 20241,898.001,937.001,871.001,911.001,885.82127,400
Apr 23, 20241,859.001,911.001,809.001,858.001,833.52164,300
Apr 22, 20241,863.001,896.001,766.001,801.001,777.27185,100
Apr 19, 20241,958.001,963.001,833.001,858.001,833.52221,700
Apr 18, 20241,951.001,976.001,893.001,970.001,944.04113,600
Apr 17, 20241,934.001,989.001,883.001,973.001,947.01116,900
Apr 16, 20241,925.001,953.001,882.001,930.001,904.57175,400
Apr 15, 20241,832.001,933.001,829.001,919.001,893.72174,300
Apr 12, 20241,799.001,848.001,799.001,840.001,815.76135,800
Apr 11, 20241,755.001,770.001,733.001,765.001,741.75129,600
Apr 10, 20241,810.001,836.001,785.001,785.001,761.48103,200
Apr 9, 20241,830.001,830.001,797.001,806.001,782.2189,200
Apr 8, 20241,860.001,878.001,811.001,825.001,800.96101,900
Apr 5, 20241,833.001,872.001,797.001,836.001,811.81122,300
Apr 4, 20241,856.001,884.001,847.001,863.001,838.4599,300
Apr 3, 20241,825.001,883.001,799.001,849.001,824.64229,400
Apr 2, 20241,900.001,922.001,841.001,865.001,840.43175,600
Apr 1, 20242,017.002,057.001,891.001,891.001,866.09487,200
Mar 29, 20241,929.002,093.001,928.002,064.002,036.81519,700
Mar 28, 20242,130.002,180.002,088.002,100.002,072.33189,000
Mar 27, 20242,120.002,152.002,100.002,131.002,102.92119,100
Mar 26, 20242,072.002,134.002,072.002,130.002,101.9475,400
Mar 25, 20242,088.002,103.002,062.002,074.002,046.6783,700
Mar 22, 20242,118.002,159.002,082.002,117.002,089.1197,500
Mar 21, 20242,148.002,148.002,028.002,109.002,081.21146,700
Mar 19, 20242,100.002,114.002,070.002,083.002,055.5682,400
Mar 18, 20241,970.002,137.001,965.002,113.002,085.16147,000
Mar 15, 20241,981.002,005.001,953.001,958.001,932.2094,300
Mar 14, 20241,985.002,037.001,950.002,027.002,000.2999,200
Mar 13, 20242,142.002,167.002,021.002,021.001,994.37153,000
Mar 12, 20242,035.002,108.002,020.002,098.002,070.3681,600
Mar 11, 20242,085.002,166.002,071.002,092.002,064.44192,800
Mar 8, 20242,235.002,306.002,209.002,235.002,205.55115,900
Mar 7, 20242,310.002,361.002,264.002,282.002,251.93202,300
Mar 6, 20242,275.002,349.002,260.002,283.002,252.92149,000
Mar 5, 20242,275.002,350.002,216.002,332.002,301.28209,600
Mar 4, 20242,200.002,419.002,200.002,300.002,269.70841,000
Mar 1, 20242,060.002,098.002,002.002,084.002,056.54154,200
Feb 29, 20242,072.002,109.002,059.002,069.002,041.74100,000
Feb 28, 2024 10.00 Dividend
Feb 28, 20241,983.002,083.001,983.002,063.002,035.82144,100
Feb 27, 20241,983.002,019.001,953.001,972.001,936.15108,100
Feb 26, 20242,029.002,061.001,985.001,985.001,948.91128,100
Feb 22, 20241,976.002,041.001,909.002,030.001,993.10246,000
Feb 21, 20241,847.001,895.001,842.001,875.001,840.9156,200