kabutan

Maruichi Steel Tube Ltd.(5463) Historical

5463
TSE Prime
Maruichi Steel Tube Ltd.
1,417.5
JPY
+9.0
(+0.64%)
Dec 5, 3:10 pm JST
9.16
USD
Dec 5, 1:10 am EST
Result
PTS
outside of trading hours
1,418
Dec 5, 3:07 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
1,450.0 JPY
52 Week Low Apr 7, 2025
1,016.3 JPY
Yearly High Dec 1, 2025
1,450.0 JPY
Yearly Low Apr 7, 2025
1,016.3 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,444 1,450 1,402 1,417 -25 -1.73% 2,496,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,382.5 1,446.0 1,372.0 1,442.5 +72.5 +5.29% 2,213,900
Nov 21, 2025 1,354.0 1,372.0 1,322.0 1,370.0 +10.0 +0.74% 2,530,200
Nov 14, 2025 1,323.0 1,373.5 1,284.0 1,360.0 +48.5 +3.70% 2,863,000
Nov 7, 2025 1,304.0 1,320.5 1,281.0 1,311.5 +7.0 +0.54% 2,732,400
Oct 31, 2025 1,313.5 1,323.0 1,272.5 1,304.5 +4.5 +0.35% 4,588,600
Oct 24, 2025 1,299.5 1,320.0 1,272.5 1,300.0 +19.5 +1.52% 2,711,400
Oct 17, 2025 1,261.0 1,294.0 1,256.0 1,280.5 +14.0 +1.11% 2,181,500
Oct 10, 2025 1,289.0 1,311.5 1,265.0 1,266.5 -5.0 -0.39% 2,929,500
Oct 3, 2025 1,268.0 1,287.5 1,243.0 1,271.5 -20.1 -1.56% 3,746,300
Sep 26, 2025 1,283.3 1,294.9 1,266.9 1,291.6 +15.0 +1.17% 4,131,941
Sep 19, 2025 1,296.3 1,303.6 1,276.6 1,276.6 -16.0 -1.24% 3,197,732
Sep 12, 2025 1,306.3 1,312.6 1,282.3 1,292.6 -7.3 -0.56% 2,455,825
Sep 5, 2025 1,273.3 1,302.6 1,265.9 1,299.9 +30.6 +2.41% 2,545,525
Aug 29, 2025 1,273.3 1,286.3 1,256.3 1,269.3 -3.6 -0.28% 3,849,638
Aug 22, 2025 1,239.9 1,294.9 1,238.3 1,272.9 +33.3 +2.69% 2,332,823
Aug 15, 2025 1,215.3 1,241.9 1,210.3 1,239.6 +44.7 +3.74% 2,571,626
Aug 8, 2025 1,223.3 1,262.6 1,176.6 1,194.9 -35.7 -2.90% 3,234,932
Aug 1, 2025 1,231.6 1,238.3 1,221.9 1,230.6 -6.7 -0.54% 1,841,118
Jul 25, 2025 1,199.3 1,243.6 1,195.3 1,237.3 +44.0 +3.69% 1,967,120
Jul 18, 2025 1,209.9 1,217.3 1,189.9 1,193.3 -16.6 -1.37% 1,578,616