Want to see JP:5463 full AI Analyst Report?
Maruichi Steel Tube Ltd. (5463) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,724.00 | 1,739.00 | 1,699.00 | 1,699.00 | 1,699.00 | -1.25% | 422,400 | 0.63 |
| Oct 29, 2026 | 1,735.00 | 1,735.00 | 1,706.00 | 1,720.50 | 1,720.50 | -0.52% | 2,374,200 | 3.69 |
| Oct 28, 2026 | 1,743.00 | 1,751.00 | 1,721.50 | 1,729.50 | 1,729.50 | +0.20% | 500,800 | 0.77 |
| Oct 27, 2026 | 1,711.50 | 1,728.00 | 1,711.00 | 1,726.00 | 1,726.00 | +1.23% | 407,100 | 0.63 |
| Oct 26, 2026 | 1,697.50 | 1,712.00 | 1,687.00 | 1,705.00 | 1,705.00 | +0.50% | 362,600 | 0.56 |
| Oct 23, 2026 | 1,709.00 | 1,712.00 | 1,673.50 | 1,696.50 | 1,696.50 | -0.93% | 457,200 | 0.70 |
| Oct 22, 2026 | 1,731.00 | 1,733.00 | 1,707.00 | 1,712.50 | 1,712.50 | -0.75% | 442,300 | 0.67 |
| Oct 21, 2026 | 1,731.50 | 1,734.00 | 1,712.50 | 1,725.50 | 1,725.50 | +0.17% | 491,300 | 0.75 |
| Oct 20, 2026 | 1,755.00 | 1,768.50 | 1,716.50 | 1,722.50 | 1,722.50 | -1.43% | 474,800 | 0.72 |
| Oct 19, 2026 | 1,755.50 | 1,759.50 | 1,737.50 | 1,747.50 | 1,747.50 | +0.29% | 564,600 | 0.86 |
| Oct 16, 2026 | 1,718.50 | 1,749.50 | 1,708.50 | 1,742.50 | 1,742.50 | +1.49% | 848,000 | 1.29 |
| Oct 15, 2026 | 1,709.50 | 1,730.00 | 1,692.00 | 1,717.00 | 1,717.00 | -0.61% | 1,275,700 | 2.01 |
| Oct 14, 2026 | 1,698.00 | 1,744.50 | 1,688.50 | 1,727.50 | 1,727.50 | +1.74% | 1,111,600 | 1.77 |
| Oct 13, 2026 | 1,651.50 | 1,699.50 | 1,643.00 | 1,698.00 | 1,698.00 | +3.51% | 619,700 | 0.99 |
| Oct 12, 2026 | 1,640.50 | 1,641.00 | 1,623.50 | 1,640.50 | 1,640.50 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,630.00 | 1,641.00 | 1,623.50 | 1,640.50 | 1,640.50 | -0.24% | 447,900 | 0.70 |
| Oct 08, 2026 | 1,668.50 | 1,668.50 | 1,636.50 | 1,644.50 | 1,644.50 | -2.00% | 537,100 | 0.84 |
| Oct 07, 2026 | 1,704.00 | 1,713.50 | 1,676.00 | 1,678.00 | 1,678.00 | -2.13% | 504,300 | 0.78 |
| Oct 06, 2026 | 1,710.00 | 1,715.00 | 1,693.00 | 1,714.50 | 1,714.50 | +1.33% | 501,300 | 0.78 |
| Oct 05, 2026 | 1,679.50 | 1,702.50 | 1,663.00 | 1,692.00 | 1,692.00 | +1.53% | 851,800 | 1.33 |
| Oct 02, 2026 | 1,666.00 | 1,683.50 | 1,658.00 | 1,666.50 | 1,666.50 | -0.51% | 689,300 | 1.07 |
| Oct 01, 2026 | 1,660.00 | 1,675.00 | 1,651.00 | 1,675.00 | 1,675.00 | +0.09% | 715,300 | 1.10 |
| Sep 30, 2026 | 1,680.00 | 1,683.50 | 1,648.00 | 1,673.50 | 1,673.50 | -0.36% | 780,100 | 1.19 |
| Sep 29, 2026 | 1,689.00 | 1,701.00 | 1,674.50 | 1,679.50 | 1,679.50 | -1.18% | 551,800 | 0.81 |
| Sep 28, 2026 | 1,732.50 | 1,740.00 | 1,722.00 | 1,725.50 | 1,699.50 | -0.38% | 809,800 | 1.18 |
| Sep 25, 2026 | 1,726.00 | 1,732.00 | 1,717.50 | 1,732.00 | 1,705.90 | +0.81% | 620,800 | 0.89 |
| Sep 24, 2026 | 1,739.00 | 1,746.50 | 1,718.00 | 1,718.00 | 1,692.11 | -1.21% | 726,300 | 1.01 |
| Sep 23, 2026 | 1,739.00 | 1,761.00 | 1,731.50 | 1,739.00 | 1,712.80 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,739.00 | 1,761.00 | 1,731.50 | 1,739.00 | 1,712.80 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,739.00 | 1,761.00 | 1,731.50 | 1,739.00 | 1,712.80 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,761.00 | 1,761.00 | 1,731.50 | 1,739.00 | 1,712.80 | -0.80% | 817,200 | 1.09 |
| Sep 17, 2026 | 1,735.00 | 1,753.00 | 1,728.50 | 1,753.00 | 1,726.59 | +1.04% | 490,300 | 0.65 |
| Sep 16, 2026 | 1,711.00 | 1,735.00 | 1,710.50 | 1,735.00 | 1,708.86 | +1.14% | 520,700 | 0.69 |
| Sep 15, 2026 | 1,719.50 | 1,725.50 | 1,708.00 | 1,715.50 | 1,689.65 | -0.23% | 721,000 | 0.96 |
| Sep 14, 2026 | 1,717.50 | 1,721.00 | 1,699.00 | 1,719.50 | 1,693.59 | +0.17% | 626,100 | 0.84 |
| Sep 11, 2026 | 1,692.50 | 1,721.50 | 1,673.00 | 1,716.50 | 1,690.64 | -0.75% | 589,300 | 0.79 |
| Sep 10, 2026 | 1,731.50 | 1,735.50 | 1,720.00 | 1,729.50 | 1,703.44 | -0.37% | 500,900 | 0.67 |
| Sep 09, 2026 | 1,728.00 | 1,736.00 | 1,717.00 | 1,736.00 | 1,709.84 | +0.43% | 520,700 | 0.69 |
| Sep 08, 2026 | 1,757.00 | 1,757.50 | 1,728.50 | 1,728.50 | 1,702.45 | -2.29% | 455,100 | 0.60 |
| Sep 07, 2026 | 1,751.00 | 1,774.50 | 1,741.00 | 1,769.00 | 1,742.34 | +1.00% | 707,500 | 0.94 |
| Sep 04, 2026 | 1,754.00 | 1,772.00 | 1,742.00 | 1,751.50 | 1,725.11 | -0.34% | 890,700 | 1.20 |
| Sep 03, 2026 | 1,733.00 | 1,762.50 | 1,726.50 | 1,757.50 | 1,731.02 | +1.53% | 1,099,000 | 1.49 |
| Sep 02, 2026 | 1,761.00 | 1,769.50 | 1,727.50 | 1,731.00 | 1,704.92 | -3.43% | 1,000,800 | 1.36 |
| Sep 01, 2026 | 1,752.00 | 1,800.50 | 1,751.50 | 1,792.50 | 1,765.49 | +1.73% | 1,327,500 | 1.83 |
| Aug 31, 2026 | 1,735.00 | 1,766.00 | 1,721.50 | 1,762.00 | 1,735.45 | +0.63% | 1,386,600 | 1.95 |
| Aug 28, 2026 | 1,752.50 | 1,768.00 | 1,743.50 | 1,751.00 | 1,724.62 | -0.09% | 681,100 | 0.96 |
| Aug 27, 2026 | 1,748.50 | 1,771.00 | 1,741.00 | 1,752.50 | 1,726.09 | +0.00% | 428,800 | 0.60 |
| Aug 26, 2026 | 1,753.50 | 1,756.50 | 1,741.50 | 1,752.50 | 1,726.09 | -0.06% | 370,300 | 0.51 |
| Aug 25, 2026 | 1,755.00 | 1,760.50 | 1,742.50 | 1,753.50 | 1,727.08 | -0.03% | 393,600 | 0.54 |
| Aug 24, 2026 | 1,730.00 | 1,760.50 | 1,715.00 | 1,754.00 | 1,727.57 | +2.10% | 521,099 | 0.71 |