Marutai Co.,Ltd. (FKSE:2919)
Japan · Delayed Price · Currency is JPY 4,030.00
+5.00 (0.12%)
At close: Aug 26, 2025
Marutai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4,005.00 | 4,010.00 | 4,005.00 | 4,010.00 | 4,010.00 | -0.12% | 300 |
| Aug 29, 2025 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | - | 100 |
| Aug 28, 2025 | 4,035.00 | 4,035.00 | 4,015.00 | 4,015.00 | 4,015.00 | -0.12% | 200 |
| Aug 27, 2025 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | -0.25% | 100 |
| Aug 26, 2025 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.12% | 200 |
| Aug 25, 2025 | 4,030.00 | 4,030.00 | 4,025.00 | 4,025.00 | 4,025.00 | - | 700 |
| Aug 20, 2025 | 4,010.00 | 4,025.00 | 4,010.00 | 4,025.00 | 4,025.00 | 0.25% | 200 |
| Aug 19, 2025 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | -0.74% | 200 |
| Aug 18, 2025 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 0.62% | 100 |
| Aug 15, 2025 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 100 |
| Aug 14, 2025 | 4,015.00 | 4,020.00 | 4,015.00 | 4,020.00 | 4,020.00 | 0.88% | 200 |
| Aug 13, 2025 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | -0.13% | 100 |
| Aug 12, 2025 | 4,025.00 | 4,025.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.63% | 400 |
| Aug 8, 2025 | 3,960.00 | 3,965.00 | 3,960.00 | 3,965.00 | 3,965.00 | 0.38% | 200 |
| Aug 7, 2025 | 4,005.00 | 4,020.00 | 3,950.00 | 3,950.00 | 3,950.00 | -1.37% | 600 |
| Aug 6, 2025 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | -0.62% | 100 |
| Aug 5, 2025 | 3,970.00 | 4,030.00 | 3,970.00 | 4,030.00 | 4,030.00 | -0.25% | 300 |
| Aug 4, 2025 | 4,040.00 | 4,040.00 | 4,035.00 | 4,040.00 | 4,040.00 | -0.25% | 500 |
| Aug 1, 2025 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.75% | 100 |
| Jul 31, 2025 | 4,015.00 | 4,020.00 | 4,015.00 | 4,020.00 | 4,020.00 | 0.63% | 200 |
| Jul 30, 2025 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.50% | 100 |
| Jul 29, 2025 | 3,980.00 | 3,980.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.51% | 200 |
| Jul 28, 2025 | 3,950.00 | 3,955.00 | 3,950.00 | 3,955.00 | 3,955.00 | -1.62% | 400 |
| Jul 25, 2025 | 4,045.00 | 4,045.00 | 4,020.00 | 4,020.00 | 4,020.00 | -0.62% | 400 |
| Jul 24, 2025 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | - | 100 |
| Jul 23, 2025 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 0.50% | 100 |
| Jul 22, 2025 | 4,020.00 | 4,025.00 | 4,020.00 | 4,025.00 | 4,025.00 | 0.88% | 200 |
| Jul 18, 2025 | 4,015.00 | 4,015.00 | 3,990.00 | 3,990.00 | 3,990.00 | -0.87% | 700 |
| Jul 17, 2025 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | -0.12% | 100 |
| Jul 16, 2025 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | -0.62% | 200 |
| Jul 15, 2025 | 4,050.00 | 4,055.00 | 4,050.00 | 4,055.00 | 4,055.00 | 0.12% | 200 |
| Jul 14, 2025 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.62% | 300 |
| Jul 11, 2025 | 4,040.00 | 4,040.00 | 4,025.00 | 4,025.00 | 4,025.00 | -1.35% | 700 |
| Jul 10, 2025 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.85% | 700 |
| Jul 9, 2025 | 4,020.00 | 4,115.00 | 4,020.00 | 4,115.00 | 4,115.00 | 1.60% | 400 |
| Jul 8, 2025 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | - | 200 |
| Jul 7, 2025 | 4,130.00 | 4,130.00 | 4,050.00 | 4,050.00 | 4,050.00 | -1.82% | 400 |
| Jul 4, 2025 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | - | 100 |
| Jul 3, 2025 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 0.86% | 100 |
| Jul 2, 2025 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | -0.24% | 100 |
| Jul 1, 2025 | 4,110.00 | 4,110.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.97% | 300 |
| Jun 30, 2025 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0.12% | 900 |
| Jun 27, 2025 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | - | 500 |
| Jun 25, 2025 | 4,075.00 | 4,135.00 | 4,075.00 | 4,135.00 | 4,135.00 | 1.72% | 800 |
| Jun 24, 2025 | 4,100.00 | 4,100.00 | 4,065.00 | 4,065.00 | 4,065.00 | -0.85% | 1,500 |
| Jun 23, 2025 | 4,085.00 | 4,100.00 | 4,080.00 | 4,100.00 | 4,100.00 | 2.37% | 700 |
| Jun 19, 2025 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | -0.37% | 100 |
| Jun 18, 2025 | 4,045.00 | 4,045.00 | 4,020.00 | 4,020.00 | 4,020.00 | -0.50% | 600 |
| Jun 16, 2025 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.87% | 200 |
| Jun 12, 2025 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | -1.48% | 100 |