Stock listing
Tokyo:3399 Maruchiyo Yamaokaya Corporation (丸千代山岡家) 株価
Follow Maruchiyo Yamaokaya Corporation into a list and get an email when it puts out news.
Share price · TSE:3399
¥5,580.00 JPY -240.00 (-4.1%)
Close on Nov 6, 2026 · Price from Kabutan
- Day range
- ¥5,510.00 – ¥5,800.00 JPYNov 6, 2026
- Volume
- 351,700 sharesNov 6, 2026
- Market cap
- ¥112.2B JPYAt the close on Nov 6, 2026 · price × 20.11M shares outstanding
- Traded on an average day
- ¥719.4M JPYMedian day 101,300 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · TSE:3399 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5,580.00 | -240.00 | -4.1% | ¥5,620.00 | ¥5,800.00 | ¥5,510.00 | 351,700 | |
| ¥5,820.00 | +230.00 | +4.1% | ¥5,680.00 | ¥5,980.00 | ¥5,660.00 | 332,000 | |
| ¥5,590.00 | +350.00 | +6.7% | ¥5,240.00 | ¥5,600.00 | ¥5,240.00 | 264,600 | |
| ¥5,240.00 | -60.00 | -1.1% | ¥5,250.00 | ¥5,300.00 | ¥5,130.00 | 110,100 | |
| ¥5,300.00 | +180.00 | +3.5% | ¥5,120.00 | ¥5,350.00 | ¥5,120.00 | 190,500 | |
| ¥5,120.00 | -20.00 | -0.4% | ¥5,150.00 | ¥5,200.00 | ¥5,080.00 | 93,800 | |
| ¥5,140.00 | +60.00 | +1.2% | ¥5,080.00 | ¥5,190.00 | ¥5,010.00 | 142,600 | |
| ¥5,080.00 | +310.00 | +6.5% | ¥4,825.00 | ¥5,140.00 | ¥4,710.00 | 353,500 | |
| ¥4,770.00 | +10.00 | +0.2% | ¥4,830.00 | ¥4,930.00 | ¥4,670.00 | 383,100 | |
| ¥4,760.00 | -620.00 | -11.5% | ¥5,400.00 | ¥5,450.00 | ¥4,655.00 | 1,220,700 | |
| ¥5,380.00 | +200.00 | +3.9% | ¥5,180.00 | ¥5,400.00 | ¥5,090.00 | 334,700 | |
| ¥5,180.00 | +60.00 | +1.2% | ¥5,140.00 | ¥5,290.00 | ¥5,060.00 | 345,100 | |
| ¥5,120.00 | +190.00 | +3.9% | ¥4,985.00 | ¥5,170.00 | ¥4,900.00 | 351,800 | |
| ¥4,930.00 | +190.00 | +4.0% | ¥4,740.00 | ¥4,970.00 | ¥4,740.00 | 252,600 | |
| ¥4,740.00 | +45.00 | +1.0% | ¥4,705.00 | ¥4,805.00 | ¥4,680.00 | 149,800 | |
| ¥4,695.00 | +160.00 | +3.5% | ¥4,540.00 | ¥4,700.00 | ¥4,540.00 | 174,100 | |
| ¥4,535.00 | +75.00 | +1.7% | ¥4,510.00 | ¥4,570.00 | ¥4,465.00 | 113,700 | |
| ¥4,460.00 | -35.00 | -0.8% | ¥4,425.00 | ¥4,555.00 | ¥4,410.00 | 137,500 | |
| ¥4,495.00 | +115.00 | +2.6% | ¥4,435.00 | ¥4,595.00 | ¥4,435.00 | 226,200 | |
| ¥4,380.00 | +140.00 | +3.3% | ¥4,270.00 | ¥4,380.00 | ¥4,210.00 | 187,500 | |
| ¥4,240.00 | +170.00 | +4.2% | ¥4,065.00 | ¥4,245.00 | ¥4,040.00 | 183,600 | |
| ¥4,070.00 | +110.00 | +2.8% | ¥3,960.00 | ¥4,070.00 | ¥3,960.00 | 89,900 | |
| ¥3,960.00 | +115.00 | +3.0% | ¥3,860.00 | ¥3,965.00 | ¥3,845.00 | 65,900 | |
| ¥3,845.00 | 0.00 | 0.0% | ¥3,810.00 | ¥3,940.00 | ¥3,800.00 | 55,800 | |
| ¥3,845.00 | +65.00 | +1.7% | ¥3,795.00 | ¥3,850.00 | ¥3,750.00 | 47,100 | |
| ¥3,780.00 | +30.00 | +0.8% | ¥3,755.00 | ¥3,805.00 | ¥3,705.00 | 47,700 | |
| ¥3,750.00 | -115.00 | -3.0% | ¥3,850.00 | ¥3,865.00 | ¥3,720.00 | 72,500 | |
| ¥3,865.00 | +110.00 | +2.9% | ¥3,820.00 | ¥3,905.00 | ¥3,780.00 | 73,200 | |
| ¥3,755.00 | -100.00 | -2.6% | ¥3,850.00 | ¥3,930.00 | ¥3,735.00 | 66,600 | |
| ¥3,855.00 | +15.00 | +0.4% | ¥3,900.00 | ¥3,915.00 | ¥3,820.00 | 83,400 | |
| ¥3,840.00 | +65.00 | +1.7% | ¥3,775.00 | ¥3,870.00 | ¥3,700.00 | 84,500 | |
| ¥3,775.00 | +175.00 | +4.9% | ¥3,655.00 | ¥3,800.00 | ¥3,620.00 | 122,100 | |
| ¥3,600.00 | -70.00 | -1.9% | ¥3,670.00 | ¥3,690.00 | ¥3,565.00 | 126,900 | |
| ¥3,670.00 | -20.00 | -0.5% | ¥3,710.00 | ¥3,840.00 | ¥3,665.00 | 108,800 | |
| ¥3,690.00 | -130.00 | -3.4% | ¥3,850.00 | ¥3,915.00 | ¥3,615.00 | 388,900 | |
| ¥3,820.00 | -230.00 | -5.7% | ¥3,945.00 | ¥3,955.00 | ¥3,780.00 | 197,800 | |
| ¥4,050.00 | -35.00 | -0.9% | ¥4,090.00 | ¥4,090.00 | ¥3,990.00 | 91,800 | |
| ¥4,085.00 | -30.00 | -0.7% | ¥4,140.00 | ¥4,165.00 | ¥4,055.00 | 89,800 | |
| ¥4,115.00 | -55.00 | -1.3% | ¥4,170.00 | ¥4,250.00 | ¥4,080.00 | 131,300 | |
| ¥4,170.00 | +105.00 | +2.6% | ¥4,070.00 | ¥4,170.00 | ¥4,045.00 | 101,300 | |
| ¥4,065.00 | +160.00 | +4.1% | ¥3,895.00 | ¥4,065.00 | ¥3,875.00 | 91,900 | |
| ¥3,905.00 | -30.00 | -0.8% | ¥3,955.00 | ¥3,955.00 | ¥3,870.00 | 57,500 | |
| ¥3,935.00 | -100.00 | -2.5% | ¥3,985.00 | ¥4,005.00 | ¥3,915.00 | 74,300 | |
| ¥4,035.00 | +20.00 | +0.5% | ¥4,005.00 | ¥4,070.00 | ¥3,950.00 | 82,400 | |
| ¥4,015.00 | -35.00 | -0.9% | ¥4,070.00 | ¥4,100.00 | ¥3,960.00 | 79,400 | |
| ¥4,050.00 | +70.00 | +1.8% | ¥3,980.00 | ¥4,080.00 | ¥3,950.00 | 150,400 | |
| ¥3,980.00 | +20.00 | +0.5% | ¥3,970.00 | ¥3,995.00 | ¥3,885.00 | 61,400 | |
| ¥3,960.00 | +60.00 | +1.5% | ¥3,875.00 | ¥3,975.00 | ¥3,850.00 | 86,300 | |
| ¥3,900.00 | -40.00 | -1.0% | ¥3,950.00 | ¥3,975.00 | ¥3,885.00 | 55,100 | |
| ¥3,940.00 | +110.00 | +2.9% | ¥3,860.00 | ¥3,985.00 | ¥3,835.00 | 95,300 | |
| ¥3,830.00 | -90.00 | -2.3% | ¥3,870.00 | ¥3,905.00 | ¥3,815.00 | 50,500 | |
| ¥3,920.00 | +120.00 | +3.2% | ¥3,780.00 | ¥3,930.00 | ¥3,780.00 | 121,700 | |
| ¥3,800.00 | +55.00 | +1.5% | ¥3,700.00 | ¥3,800.00 | ¥3,690.00 | 70,700 | |
| ¥3,745.00 | -55.00 | -1.4% | ¥3,800.00 | ¥3,800.00 | ¥3,685.00 | 50,500 | |
| ¥3,800.00 | +20.00 | +0.5% | ¥3,825.00 | ¥3,840.00 | ¥3,740.00 | 69,300 | |
| ¥3,780.00 | +30.00 | +0.8% | ¥3,720.00 | ¥3,860.00 | ¥3,700.00 | 118,200 | |
| ¥3,750.00 | +95.00 | +2.6% | ¥3,645.00 | ¥3,750.00 | ¥3,610.00 | 87,800 | |
| ¥3,655.00 | +25.00 | +0.7% | ¥3,615.00 | ¥3,675.00 | ¥3,525.00 | 103,400 | |
| ¥3,630.00 | +50.00 | +1.4% | ¥3,600.00 | ¥3,650.00 | ¥3,550.00 | 61,200 | |
| ¥3,580.00 | +20.00 | +0.6% | ¥3,560.00 | ¥3,650.00 | ¥3,540.00 | 58,800 | |
| ¥3,560.00 | +30.00 | +0.8% | ¥3,555.00 | ¥3,620.00 | ¥3,520.00 | 55,900 |
- Ticker
- Tokyo:3399
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Mar 16, 2026
TABLE-Maruchiyo Yamaokaya -2025/26 parent results
Latest deck · Sep 14, 2026
H1 FY2027/1 Earnings Presentation
Earnings · 35 slides
Latest news
Decks
H1 FY2027/1 Earnings Presentation
Earnings · 35 slides · Sep 14, 2026
FY2026 Earnings Presentation
Earnings · 46 slides · Mar 16, 2026
H1 FY2026 Earnings Presentation
Earnings · 34 slides · Sep 12, 2025
FY2025 Earnings Presentation
Earnings · 45 slides · Mar 24, 2025
Maruchiyo Yamaokaya Corporation on 6ix
- Industry
- Restaurants & food service
- News releases
- 2 in the last 12 months · 2 in all · newest Mar 16, 2026 · oldest 2025
- Decks
- 33 decks · latest Sep 14, 2026
Log in to ask 6ix AI your own questions about Maruchiyo Yamaokaya Corporation.