Stock listing
Tokyo:9313 Maruhachi Warehouse Company Limited (丸八倉庫) 株価
Follow Maruhachi Warehouse Company Limited into a list and get an email when it puts out news.
Share price · TSE:9313
¥1,032.00 JPY -2.00 (-0.2%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,020.00 – ¥1,035.00 JPYNov 4, 2026
- Volume
- 3,300 sharesNov 4, 2026
- Market cap
- ¥7.53B JPYAt the close on Nov 4, 2026 · price × 7.30M shares outstanding
- Traded on an average day
- ¥1.96M JPYMedian day 700 shares · 6 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9313 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,032.00 | -2.00 | -0.2% | ¥1,035.00 | ¥1,035.00 | ¥1,020.00 | 3,300 | |
| ¥1,034.00 | -4.00 | -0.4% | ¥1,038.00 | ¥1,055.00 | ¥1,034.00 | 1,300 | |
| ¥1,038.00 | -23.00 | -2.2% | ¥1,064.00 | ¥1,064.00 | ¥1,037.00 | 3,000 | |
| ¥1,061.00 | -17.00 | -1.6% | ¥1,074.00 | ¥1,100.00 | ¥1,051.00 | 42,200 | |
| ¥1,078.00 | +25.00 | +2.4% | ¥1,048.00 | ¥1,078.00 | ¥1,048.00 | 600 | |
| ¥1,053.00 | +23.00 | +2.2% | ¥1,053.00 | ¥1,053.00 | ¥1,053.00 | 200 | |
| ¥1,030.00 | -2.00 | -0.2% | ¥1,030.00 | ¥1,030.00 | ¥1,030.00 | 100 | |
| ¥1,032.00 | -21.00 | -2.0% | ¥1,031.00 | ¥1,032.00 | ¥1,020.00 | 1,900 | |
| ¥1,053.00 | -4.00 | -0.4% | ¥1,056.00 | ¥1,056.00 | ¥1,031.00 | 2,800 | |
| ¥1,057.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,057.00 | -3.00 | -0.3% | ¥1,052.00 | ¥1,057.00 | ¥1,043.00 | 2,100 | |
| ¥1,060.00 | -1.00 | -0.1% | ¥1,061.00 | ¥1,061.00 | ¥1,050.00 | 1,500 | |
| ¥1,061.00 | +18.00 | +1.7% | ¥1,045.00 | ¥1,061.00 | ¥1,045.00 | 1,500 | |
| ¥1,043.00 | -2.00 | -0.2% | ¥1,043.00 | ¥1,051.00 | ¥1,043.00 | 500 | |
| ¥1,045.00 | -12.00 | -1.1% | ¥1,045.00 | ¥1,045.00 | ¥1,045.00 | 100 | |
| ¥1,057.00 | +3.00 | +0.3% | ¥1,055.00 | ¥1,065.00 | ¥1,045.00 | 800 | |
| ¥1,054.00 | +11.00 | +1.1% | ¥1,050.00 | ¥1,098.00 | ¥1,050.00 | 5,600 | |
| ¥1,043.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,043.00 | -11.00 | -1.0% | ¥1,043.00 | ¥1,043.00 | ¥1,043.00 | 100 | |
| ¥1,054.00 | +7.00 | +0.7% | ¥1,054.00 | ¥1,054.00 | ¥1,054.00 | 100 | |
| ¥1,047.00 | -23.00 | -2.1% | ¥1,048.00 | ¥1,048.00 | ¥1,046.00 | 600 | |
| ¥1,070.00 | +10.00 | +0.9% | ¥1,060.00 | ¥1,070.00 | ¥1,048.00 | 1,800 | |
| ¥1,060.00 | 0.00 | 0.0% | ¥1,060.00 | ¥1,060.00 | ¥1,060.00 | 100 | |
| ¥1,060.00 | +6.00 | +0.6% | ¥1,049.00 | ¥1,060.00 | ¥1,049.00 | 1,200 | |
| ¥1,054.00 | 0.00 | 0.0% | ¥1,054.00 | ¥1,054.00 | ¥1,054.00 | 100 | |
| ¥1,054.00 | -6.00 | -0.6% | ¥1,060.00 | ¥1,060.00 | ¥1,032.00 | 6,500 | |
| ¥1,060.00 | +4.00 | +0.4% | ¥1,056.00 | ¥1,060.00 | ¥1,056.00 | 200 | |
| ¥1,056.00 | -21.00 | -1.9% | ¥1,073.00 | ¥1,074.00 | ¥1,056.00 | 700 | |
| ¥1,077.00 | +18.00 | +1.7% | ¥1,078.00 | ¥1,078.00 | ¥1,077.00 | 1,200 | |
| ¥1,059.00 | +1.00 | +0.1% | ¥1,060.00 | ¥1,060.00 | ¥1,055.00 | 2,400 | |
| ¥1,058.00 | +3.00 | +0.3% | ¥1,046.00 | ¥1,058.00 | ¥1,046.00 | 1,000 | |
| ¥1,055.00 | 0.00 | 0.0% | ¥1,055.00 | ¥1,055.00 | ¥1,055.00 | 200 | |
| ¥1,055.00 | -10.00 | -0.9% | ¥1,055.00 | ¥1,055.00 | ¥1,055.00 | 100 | |
| ¥1,065.00 | +7.00 | +0.7% | ¥1,049.00 | ¥1,066.00 | ¥1,049.00 | 1,200 | |
| ¥1,058.00 | +10.00 | +1.0% | ¥1,048.00 | ¥1,100.00 | ¥1,048.00 | 7,900 | |
| ¥1,048.00 | +17.00 | +1.6% | ¥1,033.00 | ¥1,050.00 | ¥1,033.00 | 1,700 | |
| ¥1,031.00 | -7.00 | -0.7% | ¥1,034.00 | ¥1,034.00 | ¥1,030.00 | 1,500 | |
| ¥1,038.00 | +6.00 | +0.6% | ¥1,032.00 | ¥1,038.00 | ¥1,032.00 | 1,200 | |
| ¥1,032.00 | -9.00 | -0.9% | ¥1,035.00 | ¥1,035.00 | ¥1,023.00 | 1,800 | |
| ¥1,041.00 | -5.00 | -0.5% | ¥1,041.00 | ¥1,041.00 | ¥1,041.00 | 100 | |
| ¥1,046.00 | -10.00 | -0.9% | ¥1,056.00 | ¥1,056.00 | ¥1,046.00 | 500 | |
| ¥1,056.00 | -8.00 | -0.8% | ¥1,055.00 | ¥1,063.00 | ¥1,053.00 | 1,300 | |
| ¥1,064.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,064.00 | +9.00 | +0.9% | ¥1,052.00 | ¥1,064.00 | ¥1,052.00 | 500 | |
| ¥1,055.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,055.00 | +5.00 | +0.5% | ¥1,050.00 | ¥1,055.00 | ¥1,040.00 | 1,700 | |
| ¥1,050.00 | +11.00 | +1.1% | ¥1,050.00 | ¥1,050.00 | ¥1,050.00 | 600 | |
| ¥1,039.00 | +5.00 | +0.5% | ¥1,050.00 | ¥1,050.00 | ¥1,039.00 | 500 | |
| ¥1,034.00 | +4.00 | +0.4% | ¥1,029.00 | ¥1,035.00 | ¥1,029.00 | 400 | |
| ¥1,030.00 | +2.00 | +0.2% | ¥1,030.00 | ¥1,033.00 | ¥1,029.00 | 2,200 | |
| ¥1,028.00 | -19.00 | -1.8% | ¥1,042.00 | ¥1,044.00 | ¥1,028.00 | 1,300 | |
| ¥1,047.00 | -2.00 | -0.2% | ¥1,050.00 | ¥1,050.00 | ¥1,047.00 | 700 | |
| ¥1,049.00 | -13.00 | -1.2% | ¥1,062.00 | ¥1,062.00 | ¥1,046.00 | 600 | |
| ¥1,062.00 | 0.00 | 0.0% | ¥1,052.00 | ¥1,068.00 | ¥1,052.00 | 800 | |
| ¥1,062.00 | -3.00 | -0.3% | ¥1,063.00 | ¥1,063.00 | ¥1,046.00 | 1,200 | |
| ¥1,065.00 | +12.00 | +1.1% | ¥1,065.00 | ¥1,065.00 | ¥1,065.00 | 100 | |
| ¥1,053.00 | 0.00 | 0.0% | ¥1,053.00 | ¥1,053.00 | ¥1,053.00 | 1,000 | |
| ¥1,053.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,053.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,053.00 | +2.00 | +0.2% | ¥1,051.00 | ¥1,053.00 | ¥1,051.00 | 200 | |
| ¥1,051.00 | 0.00 | 0.0% | ¥1,051.00 | ¥1,051.00 | ¥1,051.00 | 300 |
- Ticker
- Tokyo:9313
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Apr 10, 2026
TABLE-Maruhachi Warehouse -Q1 group results
Latest news
Maruhachi Warehouse Company Limited on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- News releases
- 2 in the last 12 months · 3 in all · newest Apr 10, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Maruhachi Warehouse Company Limited.