Skip to main content
Maruichi Steel Tube Ltd. (TYO:5463)
Japan flag Japan · Delayed Price · Currency is JPY
1,270.00
-2,605.00 (-67.23%)
Sep 29, 2025, 3:30 PM JST

Maruichi Steel Tube Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,847.003,885.003,827.003,875.003,875.001.20%504,600
Sep 25, 20253,816.003,848.003,816.003,829.003,829.000.34%311,700
Sep 24, 20253,837.003,837.003,801.003,816.003,816.00-0.88%289,600
Sep 22, 20253,850.003,869.003,850.003,850.003,850.000.52%271,400
Sep 19, 20253,847.003,882.003,830.003,830.003,830.00-0.65%477,500
Sep 18, 20253,867.003,869.003,832.003,855.003,855.00-0.13%169,200
Sep 17, 20253,900.003,900.003,857.003,860.003,860.00-1.08%169,200
Sep 16, 20253,889.003,911.003,879.003,902.003,902.000.62%251,700
Sep 12, 20253,895.003,914.003,877.003,878.003,878.00-0.15%187,400
Sep 11, 20253,865.003,893.003,855.003,884.003,884.000.49%187,400
Sep 10, 20253,860.003,893.003,847.003,865.003,865.00-0.54%157,300
Sep 9, 20253,919.003,932.003,876.003,886.003,886.00-0.87%153,400
Sep 8, 20253,919.003,938.003,898.003,920.003,920.000.51%157,800
Sep 5, 20253,886.003,908.003,875.003,900.003,900.000.98%188,400
Sep 4, 20253,874.003,889.003,849.003,862.003,862.00-0.31%172,200
Sep 3, 20253,850.003,894.003,848.003,874.003,874.000.62%186,100
Sep 2, 20253,811.003,865.003,802.003,850.003,850.001.26%164,300
Sep 1, 20253,820.003,829.003,798.003,802.003,802.00-0.16%137,500
Aug 29, 20253,818.003,835.003,793.003,808.003,808.00-0.13%186,300
Aug 28, 20253,792.003,825.003,779.003,813.003,813.001.17%511,900
Aug 27, 20253,793.003,822.003,769.003,769.003,769.00-0.63%197,400
Aug 26, 20253,835.003,840.003,790.003,793.003,793.00-0.65%247,200
Aug 25, 20253,820.003,859.003,817.003,818.003,818.00-0.03%140,400
Aug 22, 20253,871.003,885.003,808.003,819.003,819.00-0.42%180,700
Aug 21, 20253,810.003,844.003,803.003,835.003,835.000.76%136,200
Aug 20, 20253,766.003,815.003,766.003,806.003,806.001.14%162,200
Aug 19, 20253,760.003,777.003,755.003,763.003,763.000.37%143,000
Aug 18, 20253,720.003,756.003,715.003,749.003,749.000.81%155,500
Aug 15, 20253,675.003,726.003,654.003,719.003,719.001.50%197,500
Aug 14, 20253,666.003,671.003,646.003,664.003,664.00-0.05%159,200
Aug 13, 20253,664.003,684.003,650.003,666.003,666.000.05%204,700
Aug 12, 20253,646.003,685.003,631.003,664.003,664.002.20%295,800
Aug 8, 20253,561.003,588.003,530.003,585.003,585.00-4.78%612,500
Aug 7, 20253,733.003,778.003,729.003,765.003,765.000.16%152,400
Aug 6, 20253,752.003,788.003,746.003,759.003,759.000.83%98,600
Aug 5, 20253,700.003,748.003,686.003,728.003,728.000.76%101,400
Aug 4, 20253,670.003,702.003,650.003,700.003,700.000.22%113,400
Aug 1, 20253,687.003,715.003,673.003,692.003,692.000.38%142,900
Jul 31, 20253,696.003,709.003,673.003,678.003,678.00-0.84%136,400
Jul 30, 20253,671.003,709.003,671.003,709.003,709.000.19%88,400
Jul 29, 20253,671.003,702.003,666.003,702.003,702.000.03%118,700
Jul 28, 20253,695.003,709.003,690.003,701.003,701.00-0.30%127,300
Jul 25, 20253,703.003,722.003,682.003,712.003,712.00-0.51%125,300
Jul 24, 20253,700.003,731.003,685.003,731.003,731.001.17%158,900
Jul 23, 20253,677.003,726.003,672.003,688.003,688.001.24%227,500
Jul 22, 20253,598.003,653.003,586.003,643.003,643.001.76%144,000
Jul 18, 20253,581.003,591.003,570.003,580.003,580.00-0.25%100,100
Jul 17, 20253,580.003,608.003,573.003,589.003,589.00-81,300
Jul 16, 20253,615.003,627.003,589.003,589.003,589.00-0.72%100,700
Jul 15, 20253,628.003,634.003,604.003,615.003,615.00-0.66%140,600