Maruichi Steel Tube Ltd. (TYO:5463)
Japan
· Delayed Price · Currency is JPY 1,415.50
+7.00 (0.50%)
At close: Dec 5, 2025
Maruichi Steel Tube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,408.50 | 1,419.50 | 1,404.00 | 1,415.50 | 1,415.50 | 0.50% | 416,400 |
| Dec 4, 2025 | 1,413.00 | 1,420.50 | 1,402.50 | 1,408.50 | 1,408.50 | -0.32% | 467,700 |
| Dec 3, 2025 | 1,420.00 | 1,425.00 | 1,405.00 | 1,413.00 | 1,413.00 | -0.49% | 498,500 |
| Dec 2, 2025 | 1,429.00 | 1,433.00 | 1,414.00 | 1,420.00 | 1,420.00 | -0.80% | 625,800 |
| Dec 1, 2025 | 1,444.50 | 1,450.00 | 1,430.00 | 1,431.50 | 1,431.50 | -0.76% | 657,600 |
| Nov 28, 2025 | 1,420.00 | 1,446.00 | 1,420.00 | 1,442.50 | 1,442.50 | 1.87% | 624,300 |
| Nov 27, 2025 | 1,408.50 | 1,423.50 | 1,405.50 | 1,416.00 | 1,416.00 | 1.00% | 514,900 |
| Nov 26, 2025 | 1,401.00 | 1,408.00 | 1,387.50 | 1,402.00 | 1,402.00 | 1.41% | 591,600 |
| Nov 25, 2025 | 1,382.50 | 1,389.50 | 1,372.00 | 1,382.50 | 1,382.50 | 0.91% | 483,100 |
| Nov 21, 2025 | 1,336.50 | 1,372.00 | 1,336.50 | 1,370.00 | 1,370.00 | 2.05% | 518,500 |
| Nov 20, 2025 | 1,338.50 | 1,355.50 | 1,323.00 | 1,342.50 | 1,342.50 | 0.94% | 403,900 |
| Nov 19, 2025 | 1,333.00 | 1,340.00 | 1,326.00 | 1,330.00 | 1,330.00 | 0.61% | 455,800 |
| Nov 18, 2025 | 1,352.50 | 1,357.50 | 1,322.00 | 1,322.00 | 1,322.00 | -2.51% | 526,100 |
| Nov 17, 2025 | 1,354.00 | 1,362.00 | 1,338.00 | 1,356.00 | 1,356.00 | -0.29% | 625,900 |
| Nov 14, 2025 | 1,326.50 | 1,373.50 | 1,321.00 | 1,360.00 | 1,360.00 | 2.14% | 802,800 |
| Nov 13, 2025 | 1,329.00 | 1,331.50 | 1,319.50 | 1,331.50 | 1,331.50 | 0.95% | 372,100 |
| Nov 12, 2025 | 1,315.00 | 1,325.00 | 1,308.00 | 1,319.00 | 1,319.00 | 0.92% | 567,700 |
| Nov 11, 2025 | 1,300.00 | 1,307.00 | 1,284.00 | 1,307.00 | 1,307.00 | -0.04% | 642,200 |
| Nov 10, 2025 | 1,323.00 | 1,323.00 | 1,304.50 | 1,307.50 | 1,307.50 | -0.30% | 478,200 |
| Nov 7, 2025 | 1,302.00 | 1,320.50 | 1,302.00 | 1,311.50 | 1,311.50 | -0.11% | 724,200 |
| Nov 6, 2025 | 1,300.50 | 1,319.50 | 1,298.50 | 1,313.00 | 1,313.00 | 0.96% | 613,200 |
| Nov 5, 2025 | 1,287.00 | 1,301.00 | 1,281.00 | 1,300.50 | 1,300.50 | 0.58% | 813,900 |
| Nov 4, 2025 | 1,304.00 | 1,314.50 | 1,291.50 | 1,293.00 | 1,293.00 | -0.88% | 581,100 |
| Oct 31, 2025 | 1,291.50 | 1,304.50 | 1,289.50 | 1,304.50 | 1,304.50 | 1.08% | 750,600 |
| Oct 30, 2025 | 1,286.00 | 1,301.00 | 1,283.00 | 1,290.50 | 1,290.50 | 1.41% | 1,952,700 |
| Oct 29, 2025 | 1,295.00 | 1,308.00 | 1,272.50 | 1,272.50 | 1,272.50 | -1.43% | 608,000 |
| Oct 28, 2025 | 1,318.00 | 1,320.00 | 1,289.50 | 1,291.00 | 1,291.00 | -1.97% | 723,100 |
| Oct 27, 2025 | 1,313.50 | 1,323.00 | 1,312.50 | 1,317.00 | 1,317.00 | 1.31% | 554,200 |
| Oct 24, 2025 | 1,308.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.25% | 584,600 |
| Oct 23, 2025 | 1,299.50 | 1,316.50 | 1,288.00 | 1,316.50 | 1,316.50 | 2.21% | 563,800 |
| Oct 22, 2025 | 1,272.50 | 1,292.50 | 1,272.50 | 1,288.00 | 1,288.00 | 0.70% | 479,300 |
| Oct 21, 2025 | 1,284.50 | 1,292.00 | 1,277.50 | 1,279.00 | 1,279.00 | -0.43% | 505,800 |
| Oct 20, 2025 | 1,299.50 | 1,299.50 | 1,281.00 | 1,284.50 | 1,284.50 | 0.31% | 577,900 |
| Oct 17, 2025 | 1,278.50 | 1,286.50 | 1,276.00 | 1,280.50 | 1,280.50 | -0.43% | 486,400 |
| Oct 16, 2025 | 1,289.50 | 1,294.00 | 1,282.00 | 1,286.00 | 1,286.00 | -0.04% | 392,600 |
| Oct 15, 2025 | 1,278.50 | 1,291.00 | 1,278.50 | 1,286.50 | 1,286.50 | 1.22% | 438,900 |
| Oct 14, 2025 | 1,261.00 | 1,290.50 | 1,256.00 | 1,271.00 | 1,271.00 | 0.36% | 863,600 |
| Oct 10, 2025 | 1,301.00 | 1,305.00 | 1,265.00 | 1,266.50 | 1,266.50 | -2.65% | 539,200 |
| Oct 9, 2025 | 1,295.00 | 1,309.50 | 1,285.50 | 1,301.00 | 1,301.00 | 0.42% | 570,000 |
| Oct 8, 2025 | 1,296.50 | 1,311.50 | 1,295.50 | 1,295.50 | 1,295.50 | -0.08% | 587,900 |
| Oct 7, 2025 | 1,281.50 | 1,302.00 | 1,277.00 | 1,296.50 | 1,296.50 | 1.17% | 613,800 |
| Oct 6, 2025 | 1,289.00 | 1,292.50 | 1,277.50 | 1,281.50 | 1,281.50 | 0.79% | 618,600 |
| Oct 3, 2025 | 1,267.00 | 1,286.50 | 1,267.00 | 1,271.50 | 1,271.50 | 0.51% | 515,000 |
| Oct 2, 2025 | 1,260.50 | 1,269.50 | 1,243.00 | 1,265.00 | 1,265.00 | 0.36% | 639,800 |
| Oct 1, 2025 | 1,266.50 | 1,274.00 | 1,246.50 | 1,260.50 | 1,260.50 | -2.10% | 864,700 |
| Sep 30, 2025 | 1,270.00 | 1,287.50 | 1,261.00 | 1,287.50 | 1,287.50 | 1.38% | 885,500 |
| Sep 29, 2025 | 1,268.00 | 1,279.00 | 1,258.50 | 1,270.00 | 1,270.00 | -1.68% | 841,300 |
| Sep 26, 2025 | 1,282.33 | 1,295.00 | 1,275.67 | 1,291.67 | 1,269.33 | 1.20% | 1,513,799 |
| Sep 25, 2025 | 1,272.00 | 1,282.67 | 1,272.00 | 1,276.33 | 1,254.27 | 0.34% | 935,099 |
| Sep 24, 2025 | 1,279.00 | 1,279.00 | 1,267.00 | 1,272.00 | 1,250.01 | -0.88% | 868,799 |