Skip to main content
logo
Marutai Co.,Ltd. (FKSE:2919)
Japan flag Japan · Delayed Price · Currency is JPY
4,200.00
0.00 (0.00%)
At close: Apr 14, 2026

Marutai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20264,200.004,200.004,200.004,200.004,200.00-0.24%200
Apr 8, 20264,210.004,210.004,210.004,210.004,210.000.36%200
Apr 6, 20264,195.004,195.004,195.004,195.004,195.00-0.12%100
Apr 3, 20264,200.004,200.004,200.004,200.004,200.000.48%100
Apr 1, 20264,155.004,180.004,155.004,180.004,180.00-1.07%400
Mar 30, 20264,075.004,575.004,075.004,225.004,225.00-3.76%500
Mar 27, 20264,395.004,400.004,390.004,390.004,340.001.50%400
Mar 26, 20264,325.004,325.004,325.004,325.004,275.740.58%300
Mar 24, 20264,300.004,300.004,300.004,300.004,251.03-100
Mar 23, 20264,300.004,300.004,300.004,300.004,251.03-0.46%200
Mar 19, 20264,320.004,320.004,320.004,320.004,270.801.65%100
Mar 18, 20264,250.004,250.004,250.004,250.004,201.591.19%200
Mar 17, 20264,250.004,250.004,200.004,200.004,152.16-200
Mar 16, 20264,200.004,200.004,200.004,200.004,152.16-100
Mar 13, 20264,200.004,200.004,200.004,200.004,152.16-100
Mar 12, 20264,395.004,395.004,200.004,200.004,152.16-4.55%300
Mar 10, 20264,265.004,400.004,265.004,400.004,349.894.89%200
Mar 9, 20264,140.004,195.004,140.004,195.004,147.22-0.12%200
Mar 6, 20264,170.004,200.004,170.004,200.004,152.162.31%300
Mar 4, 20264,120.004,120.004,105.004,105.004,058.25-1.32%300
Mar 2, 20264,170.004,170.004,160.004,160.004,112.62-0.12%200
Feb 27, 20264,155.004,165.004,155.004,165.004,117.56-300
Feb 26, 20264,165.004,165.004,165.004,165.004,117.561.46%100
Feb 25, 20264,165.004,165.004,105.004,105.004,058.25-1.44%300
Feb 24, 20264,165.004,165.004,165.004,165.004,117.56-0.12%400
Feb 20, 20264,170.004,170.004,170.004,170.004,122.511.71%200
Feb 19, 20264,145.004,145.004,100.004,100.004,053.30-1.68%1,300
Feb 17, 20264,150.004,170.004,150.004,170.004,122.510.97%300
Feb 16, 20264,180.004,180.004,130.004,130.004,082.96-0.60%200
Feb 13, 20264,120.004,155.004,120.004,155.004,107.680.85%200
Feb 12, 20264,105.004,120.004,100.004,120.004,073.08-300
Feb 10, 20264,120.004,120.004,120.004,120.004,073.080.61%100
Feb 9, 20264,095.004,095.004,095.004,095.004,048.36-0.61%400
Feb 6, 20264,120.004,120.004,120.004,120.004,073.08-100
Feb 5, 20264,100.004,120.004,100.004,120.004,073.08-0.48%500
Feb 4, 20264,155.004,155.004,080.004,140.004,092.85-0.36%400
Feb 3, 20264,155.004,155.004,155.004,155.004,107.68-100
Feb 2, 20264,110.004,155.004,110.004,155.004,107.681.09%300
Jan 29, 20264,170.004,170.004,110.004,110.004,063.19-200
Jan 28, 20264,110.004,110.004,110.004,110.004,063.19-100
Jan 27, 20264,140.004,140.004,110.004,110.004,063.19-0.72%200
Jan 26, 20264,140.004,140.004,140.004,140.004,092.85-1.90%100
Jan 23, 20264,220.004,220.004,220.004,220.004,171.941.20%100
Jan 22, 20264,170.004,170.004,170.004,170.004,122.510.85%100
Jan 20, 20264,135.004,135.004,135.004,135.004,087.900.85%100
Jan 19, 20264,065.004,150.004,065.004,100.004,053.300.49%800
Jan 16, 20264,080.004,080.004,080.004,080.004,033.530.12%100
Jan 15, 20264,090.004,090.004,075.004,075.004,028.59-0.37%200
Jan 14, 20264,095.004,095.004,070.004,090.004,043.420.62%400
Jan 13, 20264,100.004,100.004,065.004,065.004,018.70-0.85%400