Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Maruchiyo Yamaokaya Corporation (3399) Historical Prices

JP:3399 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265,120.005,350.005,120.005,300.005,300.00+3.52%190,5001.41
Oct 29, 20265,150.005,200.005,080.005,120.005,120.00-0.39%93,8000.70
Oct 28, 20265,080.005,190.005,010.005,140.005,140.00+1.18%142,6001.06
Oct 27, 20264,825.005,140.004,710.005,080.005,080.00+6.50%353,5002.68
Oct 26, 20264,830.004,930.004,670.004,770.004,770.00+0.21%383,1002.90
Oct 23, 20265,400.005,450.004,655.004,760.004,760.00-11.52%1,220,70010.67
Oct 22, 20265,180.005,400.005,090.005,380.005,380.00+3.86%334,7003.02
Oct 21, 20265,140.005,290.005,060.005,180.005,180.00+1.17%345,1003.23
Oct 20, 20264,985.005,170.004,900.005,120.005,120.00+3.85%351,8003.44
Oct 19, 20264,740.004,970.004,740.004,930.004,930.00+4.01%252,6002.52
Oct 16, 20264,705.004,805.004,680.004,740.004,740.00+0.96%149,8001.50
Oct 15, 20264,540.004,700.004,540.004,695.004,695.00+3.53%174,1001.79
Oct 14, 20264,510.004,570.004,465.004,535.004,535.00+1.68%113,7001.16
Oct 13, 20264,425.004,555.004,410.004,460.004,460.00-0.78%137,5001.40
Oct 12, 20264,495.004,595.004,435.004,495.004,495.00+0.00%00.00
Oct 09, 20264,435.004,595.004,435.004,495.004,495.00+2.63%226,2002.25
Oct 08, 20264,270.004,380.004,210.004,380.004,380.00+3.30%187,5001.87
Oct 07, 20264,065.004,245.004,040.004,240.004,240.00+4.18%183,6001.88
Oct 06, 20263,960.004,070.003,960.004,070.004,070.00+2.78%89,9000.93
Oct 05, 20263,860.003,965.003,845.003,960.003,960.00+2.99%65,9000.69
Oct 02, 20263,810.003,940.003,800.003,845.003,845.00+0.00%55,8000.58
Oct 01, 20263,795.003,850.003,750.003,845.003,845.00+1.72%47,1000.49
Sep 30, 20263,755.003,805.003,705.003,780.003,780.00+0.80%47,7000.49
Sep 29, 20263,850.003,865.003,720.003,750.003,750.00-2.98%72,5000.75
Sep 28, 20263,820.003,905.003,780.003,865.003,865.00+2.93%73,2000.76
Sep 25, 20263,850.003,930.003,735.003,755.003,755.00-2.59%66,6000.69
Sep 24, 20263,900.003,915.003,820.003,855.003,855.00+0.39%83,4000.86
Sep 23, 20263,775.003,870.003,700.003,840.003,840.00+0.00%00.00
Sep 22, 20263,775.003,870.003,700.003,840.003,840.00+0.00%00.00
Sep 21, 20263,775.003,870.003,700.003,840.003,840.00+0.00%00.00
Sep 18, 20263,775.003,870.003,700.003,840.003,840.00+1.72%84,5000.86
Sep 17, 20263,655.003,800.003,620.003,775.003,775.00+4.86%122,1001.23
Sep 16, 20263,670.003,690.003,565.003,600.003,600.00-1.91%126,9001.29
Sep 15, 20263,710.003,840.003,665.003,670.003,670.00-0.54%108,8001.10
Sep 14, 20263,850.003,915.003,615.003,690.003,690.00-3.40%388,9004.14
Sep 11, 20263,945.003,955.003,780.003,820.003,820.00-5.68%197,8002.15
Sep 10, 20264,090.004,090.003,990.004,050.004,050.00-0.86%91,8000.97
Sep 09, 20264,140.004,165.004,055.004,085.004,085.00-0.73%89,8000.93
Sep 08, 20264,170.004,250.004,080.004,115.004,115.00-1.32%131,3001.37
Sep 07, 20264,070.004,170.004,045.004,170.004,170.00+2.58%101,3001.05
Sep 04, 20263,895.004,065.003,875.004,065.004,065.00+4.10%91,9000.96
Sep 03, 20263,955.003,955.003,870.003,905.003,905.00-0.76%57,5000.59
Sep 02, 20263,985.004,005.003,915.003,935.003,935.00-2.48%74,3000.77
Sep 01, 20264,005.004,070.003,950.004,035.004,035.00+0.50%82,4000.85
Aug 31, 20264,070.004,100.003,960.004,015.004,015.00-0.86%79,4000.82
Aug 28, 20263,980.004,080.003,950.004,050.004,050.00+1.76%150,4001.58
Aug 27, 20263,970.003,995.003,885.003,980.003,980.00+0.51%61,4000.64
Aug 26, 20263,875.003,975.003,850.003,960.003,960.00+1.54%86,3000.90
Aug 25, 20263,950.003,975.003,885.003,900.003,900.00-1.02%55,1000.57
Aug 24, 20263,860.003,985.003,835.003,940.003,940.00+2.87%95,3001.00