Marutai Co.,Ltd. (FKSE:2919)
Japan · Delayed Price · Currency is JPY 4,450.00
0.00 (0.00%)
At close: Nov 11, 2026
Marutai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 3.25% | 100 |
| Nov 6, 2026 | 4,310.00 | 4,315.00 | 4,310.00 | 4,310.00 | 4,310.00 | - | 400 |
| Nov 4, 2026 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | - | 100 |
| Nov 2, 2026 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | -3.79% | 200 |
| Oct 30, 2026 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | - | 100 |
| Oct 26, 2026 | 4,490.00 | 4,490.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.22% | 600 |
| Oct 23, 2026 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 2.98% | 100 |
| Oct 22, 2026 | 4,360.00 | 4,360.00 | 4,350.00 | 4,360.00 | 4,360.00 | 0.23% | 300 |
| Oct 19, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 1.28% | 200 |
| Oct 15, 2026 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | - | 300 |
| Oct 8, 2026 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | -0.35% | 200 |
| Oct 7, 2026 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | -0.92% | 100 |
| Oct 6, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | - | 100 |
| Oct 5, 2026 | 4,345.00 | 4,350.00 | 4,345.00 | 4,350.00 | 4,350.00 | - | 200 |
| Sep 30, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | - | 100 |
| Sep 29, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 1.16% | 100 |
| Sep 28, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.23% | 200 |
| Sep 25, 2026 | 4,345.00 | 4,345.00 | 4,290.00 | 4,290.00 | 4,290.00 | -0.23% | 200 |
| Sep 24, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.82% | 100 |
| Sep 18, 2026 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | - | 100 |
| Sep 16, 2026 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | - | 100 |
| Sep 15, 2026 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | - | 100 |
| Sep 14, 2026 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | -0.35% | 100 |
| Sep 10, 2026 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | - | 300 |
| Sep 4, 2026 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | - | 100 |
| Sep 3, 2026 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | -0.35% | 100 |
| Aug 25, 2026 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.12% | 100 |
| Aug 20, 2026 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | -2.39% | 300 |
| Aug 19, 2026 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | - | 100 |
| Aug 17, 2026 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | -0.23% | 300 |
| Aug 12, 2026 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 4.88% | 100 |
| Aug 10, 2026 | 4,210.00 | 4,210.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.24% | 400 |
| Aug 7, 2026 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0.12% | 100 |
| Aug 6, 2026 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | -0.12% | 200 |
| Aug 5, 2026 | 4,210.00 | 4,250.00 | 4,210.00 | 4,210.00 | 4,210.00 | -0.94% | 400 |
| Aug 4, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | - | 100 |
| Aug 3, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.95% | 100 |
| Jul 30, 2026 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | - | 100 |
| Jul 29, 2026 | 4,245.00 | 4,245.00 | 4,210.00 | 4,210.00 | 4,210.00 | -0.82% | 200 |
| Jul 24, 2026 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 0.95% | 100 |
| 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 |