Skip to main content
logo
Maruto Sangyo Co., Ltd. (FKSE:7894)
Japan flag Japan · Delayed Price · Currency is JPY
2,178.00
0.00 (0.00%)
At close: Feb 25, 2026

Maruto Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20262,218.002,218.002,218.002,218.002,178.00-500
Feb 20, 20262,187.002,218.002,137.002,218.002,178.000.09%600
Feb 19, 20262,216.002,216.002,216.002,216.002,176.04-700
Feb 18, 20262,216.002,216.002,216.002,216.002,176.04-2.21%100
Feb 13, 20262,220.002,266.002,220.002,266.002,225.13-0.18%400
Feb 12, 20262,230.002,270.002,230.002,270.002,229.065.58%400
Feb 4, 20262,195.002,200.002,150.002,150.002,111.23-0.46%500
Feb 3, 20262,140.002,160.002,140.002,160.002,121.050.75%200
Feb 2, 20262,144.002,144.002,144.002,144.002,105.33-0.05%100
Jan 28, 20262,145.002,145.002,145.002,145.002,106.32-100
Jan 27, 20262,145.002,145.002,145.002,145.002,106.322.39%100
Jan 23, 20262,095.002,095.002,095.002,095.002,057.22-0.38%100
Jan 21, 20262,103.002,103.002,103.002,103.002,065.07-0.05%100
Jan 19, 20262,104.002,104.002,104.002,104.002,066.060.19%1,000
Jan 15, 20262,148.002,148.002,100.002,100.002,062.13-1.36%700
Jan 14, 20262,100.002,129.002,085.002,129.002,090.611.53%900
Jan 13, 20262,114.002,114.002,097.002,097.002,059.18-0.62%1,000
Jan 9, 20262,110.002,110.002,110.002,110.002,071.95-1,000
Jan 8, 20262,110.002,110.002,110.002,110.002,071.95-400
Jan 7, 20262,120.002,122.002,060.002,110.002,071.95-0.33%1,800
Jan 6, 20262,100.002,140.002,100.002,117.002,078.820.81%700
Jan 5, 20262,100.002,100.002,100.002,100.002,062.130.48%100
Dec 26, 20252,150.002,150.002,090.002,090.002,052.311.95%200
Dec 25, 20252,050.002,050.002,050.002,050.002,013.030.24%200
Dec 23, 20252,045.002,045.002,045.002,045.002,008.121.09%100
Dec 19, 20252,023.002,023.002,023.002,023.001,986.52-2,600
Dec 18, 20252,023.002,023.002,023.002,023.001,986.52-0.10%100
Dec 17, 20252,025.002,025.002,025.002,025.001,988.48-3.34%1,400
Dec 5, 20252,070.002,095.002,070.002,095.002,057.221.70%200
Nov 28, 20252,060.002,060.002,060.002,060.002,022.851.33%100
Nov 26, 20252,005.002,033.002,005.002,033.001,996.34-1.07%400
Nov 25, 20252,055.002,055.002,055.002,055.002,017.94-100
Nov 13, 20252,055.002,055.002,055.002,055.002,017.940.98%100
Nov 10, 20252,035.002,035.002,035.002,035.001,998.301.50%100
Nov 7, 20252,005.002,005.002,005.002,005.001,968.84-100
Nov 6, 20252,005.002,005.002,005.002,005.001,968.84-100
Nov 5, 20252,005.002,005.002,005.002,005.001,968.84-100
Nov 4, 20252,005.002,005.002,005.002,005.001,968.84-400
Oct 31, 20252,005.002,005.002,005.002,005.001,968.84-100
Oct 29, 20252,005.002,005.002,005.002,005.001,968.840.25%100
Oct 27, 20252,000.002,005.002,000.002,000.001,963.93-300
Oct 24, 20252,000.002,000.002,000.002,000.001,963.93-200
Oct 22, 20252,000.002,000.002,000.002,000.001,963.93-2.44%100
Oct 17, 20252,050.002,050.002,050.002,050.002,013.034.59%200
Oct 8, 20251,960.001,960.001,960.001,960.001,924.65-300
Oct 6, 20251,960.001,960.001,960.001,960.001,924.650.51%100
Oct 3, 20251,950.001,950.001,950.001,950.001,914.83-4.88%100
Sep 29, 20251,981.002,050.001,981.002,050.002,013.033.48%1,500
Sep 26, 20251,981.001,981.001,981.001,981.001,945.27-100
Sep 25, 20251,981.001,981.001,981.001,981.001,945.27-200