Want to see JP:6264 full AI Analyst Report?
Marumae Co., Ltd. (6264) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,699.00 | 1,710.00 | 1,620.00 | 1,621.00 | 1,621.00 | -7.48% | 753,300 | 1.17 |
| Oct 29, 2026 | 1,781.00 | 1,792.00 | 1,710.00 | 1,752.00 | 1,752.00 | -0.74% | 1,038,000 | 1.63 |
| Oct 28, 2026 | 1,741.00 | 1,783.00 | 1,707.00 | 1,765.00 | 1,765.00 | +5.63% | 722,900 | 1.12 |
| Oct 27, 2026 | 1,677.00 | 1,709.00 | 1,644.00 | 1,671.00 | 1,671.00 | +3.21% | 841,000 | 1.31 |
| Oct 26, 2026 | 1,609.00 | 1,660.00 | 1,603.00 | 1,619.00 | 1,619.00 | -1.76% | 765,000 | 1.18 |
| Oct 23, 2026 | 1,610.00 | 1,648.00 | 1,555.00 | 1,648.00 | 1,648.00 | -2.49% | 1,374,300 | 2.16 |
| Oct 22, 2026 | 1,816.00 | 1,820.00 | 1,680.00 | 1,690.00 | 1,690.00 | -6.37% | 1,132,600 | 1.81 |
| Oct 21, 2026 | 1,845.00 | 1,869.00 | 1,785.00 | 1,805.00 | 1,805.00 | +1.35% | 802,400 | 1.29 |
| Oct 20, 2026 | 1,922.00 | 1,925.00 | 1,781.00 | 1,781.00 | 1,781.00 | -7.62% | 1,340,800 | 2.19 |
| Oct 19, 2026 | 1,877.00 | 1,951.00 | 1,867.00 | 1,928.00 | 1,928.00 | -3.94% | 1,307,300 | 2.16 |
| Oct 16, 2026 | 2,020.00 | 2,026.00 | 1,926.00 | 2,007.00 | 2,007.00 | +1.36% | 946,400 | 1.57 |
| Oct 15, 2026 | 2,092.00 | 2,104.00 | 1,961.00 | 1,980.00 | 1,980.00 | -11.69% | 1,537,200 | 2.66 |
| Oct 14, 2026 | 2,300.00 | 2,417.00 | 2,196.00 | 2,242.00 | 2,242.00 | -1.45% | 1,918,100 | 3.35 |
| Oct 13, 2026 | 2,206.00 | 2,309.00 | 2,115.00 | 2,275.00 | 2,275.00 | +1.43% | 2,833,200 | 5.23 |
| Oct 12, 2026 | 2,243.00 | 2,250.00 | 2,076.00 | 2,243.00 | 2,243.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2,130.00 | 2,250.00 | 2,076.00 | 2,243.00 | 2,243.00 | +7.63% | 1,481,900 | 2.68 |
| Oct 08, 2026 | 2,141.00 | 2,177.00 | 2,075.00 | 2,084.00 | 2,084.00 | -4.32% | 546,200 | 0.97 |
| Oct 07, 2026 | 2,235.00 | 2,236.00 | 2,152.00 | 2,178.00 | 2,178.00 | -2.51% | 430,500 | 0.72 |
| Oct 06, 2026 | 2,248.00 | 2,249.00 | 2,196.00 | 2,234.00 | 2,234.00 | +0.18% | 412,600 | 0.67 |
| Oct 05, 2026 | 2,236.00 | 2,263.00 | 2,205.00 | 2,230.00 | 2,230.00 | +5.39% | 712,300 | 1.12 |
| Oct 02, 2026 | 2,125.00 | 2,157.00 | 2,088.00 | 2,116.00 | 2,116.00 | -0.47% | 459,900 | 0.68 |
| Oct 01, 2026 | 2,040.00 | 2,135.00 | 2,032.00 | 2,126.00 | 2,126.00 | +4.37% | 627,900 | 0.88 |
| Sep 30, 2026 | 2,013.00 | 2,039.00 | 1,979.00 | 2,037.00 | 2,037.00 | +4.46% | 495,700 | 0.68 |
| Sep 29, 2026 | 1,942.00 | 1,968.00 | 1,920.00 | 1,950.00 | 1,950.00 | +0.72% | 335,200 | 0.45 |
| Sep 28, 2026 | 1,959.00 | 2,009.00 | 1,936.00 | 1,936.00 | 1,936.00 | -0.21% | 403,300 | 0.54 |
| Sep 25, 2026 | 1,895.00 | 1,960.00 | 1,895.00 | 1,940.00 | 1,940.00 | +2.37% | 383,900 | 0.50 |
| Sep 24, 2026 | 1,867.00 | 1,920.00 | 1,864.00 | 1,895.00 | 1,895.00 | +3.38% | 483,800 | 0.63 |
| Sep 23, 2026 | 1,830.00 | 1,853.00 | 1,807.00 | 1,833.00 | 1,833.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,830.00 | 1,853.00 | 1,807.00 | 1,833.00 | 1,833.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,830.00 | 1,853.00 | 1,807.00 | 1,833.00 | 1,833.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,830.00 | 1,853.00 | 1,807.00 | 1,833.00 | 1,833.00 | +1.89% | 376,700 | 0.46 |
| Sep 17, 2026 | 1,865.00 | 1,872.00 | 1,788.00 | 1,799.00 | 1,799.00 | -2.55% | 469,400 | 0.57 |
| Sep 16, 2026 | 1,817.00 | 1,846.00 | 1,792.00 | 1,846.00 | 1,846.00 | +1.60% | 269,000 | 0.32 |
| Sep 15, 2026 | 1,751.00 | 1,828.00 | 1,745.00 | 1,817.00 | 1,817.00 | +1.62% | 419,600 | 0.48 |
| Sep 14, 2026 | 1,750.00 | 1,803.00 | 1,738.00 | 1,788.00 | 1,788.00 | -1.22% | 549,300 | 0.62 |
| Sep 11, 2026 | 1,798.00 | 1,827.00 | 1,771.00 | 1,810.00 | 1,810.00 | -4.28% | 655,400 | 0.72 |
| Sep 10, 2026 | 1,880.00 | 1,918.00 | 1,864.00 | 1,891.00 | 1,891.00 | -0.89% | 381,000 | 0.40 |
| Sep 09, 2026 | 1,933.00 | 2,005.00 | 1,908.00 | 1,908.00 | 1,908.00 | -1.29% | 401,800 | 0.41 |
| Sep 08, 2026 | 1,983.00 | 2,019.00 | 1,933.00 | 1,933.00 | 1,933.00 | -4.73% | 409,100 | 0.42 |
| Sep 07, 2026 | 1,988.00 | 2,048.00 | 1,974.00 | 2,029.00 | 2,029.00 | +5.29% | 549,200 | 0.56 |
| Sep 04, 2026 | 1,860.00 | 1,959.00 | 1,858.00 | 1,927.00 | 1,927.00 | +2.23% | 582,300 | 0.60 |
| Sep 03, 2026 | 1,877.00 | 1,922.00 | 1,860.00 | 1,885.00 | 1,885.00 | +0.80% | 399,300 | 0.41 |
| Sep 02, 2026 | 1,896.00 | 1,896.00 | 1,855.00 | 1,870.00 | 1,870.00 | -4.25% | 631,900 | 0.65 |
| Sep 01, 2026 | 1,967.00 | 1,984.00 | 1,944.00 | 1,953.00 | 1,953.00 | -2.35% | 513,700 | 0.53 |
| Aug 31, 2026 | 1,985.00 | 2,016.00 | 1,960.00 | 2,000.00 | 2,000.00 | -2.53% | 650,500 | 0.67 |
| Aug 28, 2026 | 2,105.00 | 2,135.00 | 2,052.00 | 2,052.00 | 2,052.00 | -1.77% | 472,100 | 0.48 |
| Aug 27, 2026 | 2,200.00 | 2,209.00 | 2,096.00 | 2,115.00 | 2,089.00 | +0.00% | 677,000 | 0.69 |
| Aug 26, 2026 | 2,102.00 | 2,123.00 | 2,050.00 | 2,115.00 | 2,089.00 | +0.52% | 478,800 | 0.49 |
| Aug 25, 2026 | 2,089.00 | 2,147.00 | 2,075.00 | 2,104.00 | 2,078.14 | +0.67% | 562,700 | 0.57 |
| Aug 24, 2026 | 2,301.00 | 2,315.00 | 2,090.00 | 2,090.00 | 2,064.31 | +2.20% | 1,686,700 | 1.71 |