Marutai Co.,Ltd. (FKSE:2919)
Japan · Delayed Price · Currency is JPY 4,390.00
+65.00 (1.50%)
At close: Mar 27, 2026
Marutai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.58% | 300 |
| Mar 24, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 100 |
| Mar 23, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.46% | 200 |
| Mar 19, 2026 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 1.65% | 100 |
| Mar 18, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 1.19% | 200 |
| Mar 17, 2026 | 4,250.00 | 4,250.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 200 |
| Mar 16, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 100 |
| Mar 13, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 100 |
| Mar 12, 2026 | 4,395.00 | 4,395.00 | 4,200.00 | 4,200.00 | 4,200.00 | -4.55% | 300 |
| Mar 10, 2026 | 4,265.00 | 4,400.00 | 4,265.00 | 4,400.00 | 4,400.00 | 4.89% | 200 |
| Mar 9, 2026 | 4,140.00 | 4,195.00 | 4,140.00 | 4,195.00 | 4,195.00 | -0.12% | 200 |
| Mar 6, 2026 | 4,170.00 | 4,200.00 | 4,170.00 | 4,200.00 | 4,200.00 | 2.31% | 300 |
| Mar 4, 2026 | 4,120.00 | 4,120.00 | 4,105.00 | 4,105.00 | 4,105.00 | -1.32% | 300 |
| Mar 2, 2026 | 4,170.00 | 4,170.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.12% | 200 |
| Feb 27, 2026 | 4,155.00 | 4,165.00 | 4,155.00 | 4,165.00 | 4,165.00 | - | 300 |
| Feb 26, 2026 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 1.46% | 100 |
| 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 |