Marutai Co.,Ltd. (FKSE:2919)
Japan · Delayed Price · Currency is JPY 4,105.00
-60.00 (-1.44%)
At close: Feb 25, 2026
Marutai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 4,165.00 | 4,165.00 | 4,105.00 | 4,105.00 | 4,105.00 | -1.44% | 300 |
| Feb 24, 2026 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | -0.12% | 400 |
| Feb 20, 2026 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 1.71% | 200 |
| Feb 19, 2026 | 4,145.00 | 4,145.00 | 4,100.00 | 4,100.00 | 4,100.00 | -1.68% | 1,300 |
| Feb 17, 2026 | 4,150.00 | 4,170.00 | 4,150.00 | 4,170.00 | 4,170.00 | 0.97% | 300 |
| Feb 16, 2026 | 4,180.00 | 4,180.00 | 4,130.00 | 4,130.00 | 4,130.00 | -0.60% | 200 |
| Feb 13, 2026 | 4,120.00 | 4,155.00 | 4,120.00 | 4,155.00 | 4,155.00 | 0.85% | 200 |
| Feb 12, 2026 | 4,105.00 | 4,120.00 | 4,100.00 | 4,120.00 | 4,120.00 | - | 300 |
| Feb 10, 2026 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.61% | 100 |
| Feb 9, 2026 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | -0.61% | 400 |
| Feb 6, 2026 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | 100 |
| Feb 5, 2026 | 4,100.00 | 4,120.00 | 4,100.00 | 4,120.00 | 4,120.00 | -0.48% | 500 |
| Feb 4, 2026 | 4,155.00 | 4,155.00 | 4,080.00 | 4,140.00 | 4,140.00 | -0.36% | 400 |
| Feb 3, 2026 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | - | 100 |
| Feb 2, 2026 | 4,110.00 | 4,155.00 | 4,110.00 | 4,155.00 | 4,155.00 | 1.09% | 300 |
| Jan 29, 2026 | 4,170.00 | 4,170.00 | 4,110.00 | 4,110.00 | 4,110.00 | - | 200 |
| Jan 28, 2026 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | - | 100 |
| Jan 27, 2026 | 4,140.00 | 4,140.00 | 4,110.00 | 4,110.00 | 4,110.00 | -0.72% | 200 |
| Jan 26, 2026 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | -1.90% | 100 |
| Jan 23, 2026 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 1.20% | 100 |
| Jan 22, 2026 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 0.85% | 100 |
| Jan 20, 2026 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0.85% | 100 |
| Jan 19, 2026 | 4,065.00 | 4,150.00 | 4,065.00 | 4,100.00 | 4,100.00 | 0.49% | 800 |
| Jan 16, 2026 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 0.12% | 100 |
| Jan 15, 2026 | 4,090.00 | 4,090.00 | 4,075.00 | 4,075.00 | 4,075.00 | -0.37% | 200 |
| Jan 14, 2026 | 4,095.00 | 4,095.00 | 4,070.00 | 4,090.00 | 4,090.00 | 0.62% | 400 |
| Jan 13, 2026 | 4,100.00 | 4,100.00 | 4,065.00 | 4,065.00 | 4,065.00 | -0.85% | 400 |
| Jan 9, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.49% | 100 |
| Jan 8, 2026 | 4,060.00 | 4,080.00 | 4,060.00 | 4,080.00 | 4,080.00 | 0.62% | 400 |
| Jan 7, 2026 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.12% | 100 |
| Jan 6, 2026 | 4,040.00 | 4,050.00 | 4,040.00 | 4,050.00 | 4,050.00 | -0.25% | 400 |
| Jan 5, 2026 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | - | 300 |
| Dec 29, 2025 | 4,060.00 | 4,060.00 | 4,045.00 | 4,060.00 | 4,060.00 | -0.49% | 700 |
| Dec 25, 2025 | 4,075.00 | 4,080.00 | 4,050.00 | 4,080.00 | 4,080.00 | 0.62% | 500 |
| Dec 24, 2025 | 4,070.00 | 4,070.00 | 4,055.00 | 4,055.00 | 4,055.00 | -0.86% | 300 |
| Dec 23, 2025 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.74% | 100 |
| Dec 22, 2025 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | -1.10% | 100 |
| Dec 19, 2025 | 4,075.00 | 4,105.00 | 4,060.00 | 4,105.00 | 4,105.00 | 0.12% | 700 |
| Dec 18, 2025 | 4,270.00 | 4,270.00 | 4,075.00 | 4,100.00 | 4,100.00 | -2.50% | 700 |
| Dec 17, 2025 | 4,210.00 | 4,245.00 | 4,205.00 | 4,205.00 | 4,205.00 | 3.32% | 500 |
| Dec 16, 2025 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.37% | 100 |
| Dec 15, 2025 | 4,125.00 | 4,125.00 | 4,055.00 | 4,055.00 | 4,055.00 | - | 300 |
| Dec 12, 2025 | 4,050.00 | 4,055.00 | 4,050.00 | 4,055.00 | 4,055.00 | 0.37% | 300 |
| Dec 11, 2025 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.37% | 100 |
| Dec 10, 2025 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.25% | 300 |
| Dec 8, 2025 | 4,055.00 | 4,055.00 | 4,045.00 | 4,045.00 | 4,045.00 | -0.25% | 300 |
| Dec 5, 2025 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | -0.61% | 100 |
| Dec 4, 2025 | 4,075.00 | 4,080.00 | 4,075.00 | 4,080.00 | 4,080.00 | 0.25% | 200 |
| Dec 3, 2025 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | -0.12% | 100 |
| Dec 1, 2025 | 4,080.00 | 4,090.00 | 4,075.00 | 4,075.00 | 4,075.00 | - | 400 |