Marutai Co.,Ltd. (FKSE:2919)
Japan · Delayed Price · Currency is JPY 4,205.00
+5.00 (0.12%)
At close: Jul 22, 2026
Marutai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4,250.00 | 4,250.00 | 4,205.00 | 4,205.00 | 4,205.00 | 0.12% | 400 |
| Jul 21, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.18% | 500 |
| Jul 16, 2026 | 4,280.00 | 4,280.00 | 4,250.00 | 4,250.00 | 4,250.00 | 1.19% | 200 |
| Jul 14, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.48% | 100 |
| Jul 13, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | - | 100 |
| Jul 10, 2026 | 4,190.00 | 4,190.00 | 4,180.00 | 4,180.00 | 4,180.00 | - | 600 |
| Jul 9, 2026 | 4,165.00 | 4,180.00 | 4,165.00 | 4,180.00 | 4,180.00 | 0.48% | 300 |
| Jul 8, 2026 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 0.97% | 100 |
| Jul 7, 2026 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | -0.60% | 100 |
| Jul 6, 2026 | 4,145.00 | 4,150.00 | 4,145.00 | 4,145.00 | 4,145.00 | - | 300 |
| Jul 3, 2026 | 4,140.00 | 4,145.00 | 4,140.00 | 4,145.00 | 4,145.00 | 0.97% | 200 |
| Jul 1, 2026 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | -0.73% | 200 |
| Jun 30, 2026 | 4,110.00 | 4,135.00 | 4,110.00 | 4,135.00 | 4,135.00 | -0.24% | 200 |
| Jun 29, 2026 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 0.73% | 100 |
| Jun 26, 2026 | 4,140.00 | 4,140.00 | 4,115.00 | 4,115.00 | 4,115.00 | -0.12% | 300 |
| Jun 25, 2026 | 4,145.00 | 4,150.00 | 4,120.00 | 4,120.00 | 4,120.00 | -0.60% | 400 |
| Jun 24, 2026 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 0.85% | 100 |
| Jun 23, 2026 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | - | 100 |
| Jun 22, 2026 | 4,150.00 | 4,150.00 | 4,110.00 | 4,110.00 | 4,110.00 | -1.67% | 300 |
| Jun 19, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | - | 100 |
| Jun 18, 2026 | 4,205.00 | 4,205.00 | 4,180.00 | 4,180.00 | 4,180.00 | -0.95% | 400 |
| Jun 17, 2026 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | - | 100 |
| Jun 16, 2026 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | - | 100 |
| Jun 15, 2026 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 1.56% | 100 |
| Jun 12, 2026 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 1.22% | 100 |
| Jun 11, 2026 | 4,160.00 | 4,160.00 | 4,105.00 | 4,105.00 | 4,105.00 | -1.44% | 400 |
| Jun 8, 2026 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 1.09% | 100 |
| Jun 3, 2026 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | 100 |
| Jun 2, 2026 | 4,180.00 | 4,180.00 | 4,120.00 | 4,120.00 | 4,120.00 | -1.08% | 500 |
| Jun 1, 2026 | 4,210.00 | 4,210.00 | 4,165.00 | 4,165.00 | 4,165.00 | -1.07% | 200 |
| May 29, 2026 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | -3.22% | 200 |
| May 28, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 2.47% | 200 |
| May 25, 2026 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 0.12% | 300 |
| May 22, 2026 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | - | 100 |
| May 21, 2026 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | - | 100 |
| May 20, 2026 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | - | 100 |
| May 19, 2026 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 1.44% | 100 |
| May 18, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | - | 100 |
| May 13, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | - | 100 |
| May 12, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | - | 100 |
| May 11, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | -0.36% | 100 |
| May 8, 2026 | 4,180.00 | 4,195.00 | 4,180.00 | 4,195.00 | 4,195.00 | - | 500 |
| May 7, 2026 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | -0.12% | 100 |
| Apr 30, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.06% | 100 |
| Apr 28, 2026 | 4,250.00 | 4,250.00 | 4,245.00 | 4,245.00 | 4,245.00 | 3.28% | 200 |
| Apr 27, 2026 | 4,165.00 | 4,165.00 | 4,110.00 | 4,110.00 | 4,110.00 | -4.31% | 300 |
| Apr 23, 2026 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 2.63% | 100 |
| Apr 20, 2026 | 4,295.00 | 4,295.00 | 4,185.00 | 4,185.00 | 4,185.00 | -0.36% | 400 |
| Apr 14, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.24% | 200 |
| Apr 8, 2026 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0.36% | 200 |