Skip to main content
logo
Marutai Co.,Ltd. (FKSE:2919)
Japan flag Japan · Delayed Price · Currency is JPY
4,120.00
0.00 (0.00%)
At close: Jun 3, 2026

Marutai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20264,120.004,120.004,120.004,120.004,120.00-100
Jun 2, 20264,180.004,180.004,120.004,120.004,120.00-1.08%500
Jun 1, 20264,210.004,210.004,165.004,165.004,165.00-1.07%200
May 29, 20264,210.004,210.004,210.004,210.004,210.00-3.22%200
May 28, 20264,350.004,350.004,350.004,350.004,350.002.47%200
May 25, 20264,245.004,245.004,245.004,245.004,245.000.12%300
May 22, 20264,240.004,240.004,240.004,240.004,240.00-100
May 21, 20264,240.004,240.004,240.004,240.004,240.00-100
May 20, 20264,240.004,240.004,240.004,240.004,240.00-100
May 19, 20264,240.004,240.004,240.004,240.004,240.001.44%100
May 18, 20264,180.004,180.004,180.004,180.004,180.00-100
May 13, 20264,180.004,180.004,180.004,180.004,180.00-100
May 12, 20264,180.004,180.004,180.004,180.004,180.00-100
May 11, 20264,180.004,180.004,180.004,180.004,180.00-0.36%100
May 8, 20264,180.004,195.004,180.004,195.004,195.00-500
May 7, 20264,195.004,195.004,195.004,195.004,195.00-0.12%100
Apr 30, 20264,200.004,200.004,200.004,200.004,200.00-1.06%100
Apr 28, 20264,250.004,250.004,245.004,245.004,245.003.28%200
Apr 27, 20264,165.004,165.004,110.004,110.004,110.00-4.31%300
Apr 23, 20264,295.004,295.004,295.004,295.004,295.002.63%100
Apr 20, 20264,295.004,295.004,185.004,185.004,185.00-0.36%400
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, 20264,075.004,575.004,075.004,225.004,225.00-2.65%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