Maruto Sangyo Co., Ltd. (FKSE:7894)
Japan · Delayed Price · Currency is JPY 1,900.00
+30.00 (1.60%)
At close: Aug 13, 2025
Maruto Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 100 |
| Aug 13, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1.60% | 100 |
| Aug 12, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 600 |
| Aug 6, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 4,000 |
| Aug 4, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 2.02% | 200 |
| Jul 30, 2025 | 1,860.00 | 1,860.00 | 1,833.00 | 1,833.00 | 1,833.00 | -2.91% | 300 |
| Jul 28, 2025 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | - | 200 |
| Jul 25, 2025 | 1,900.00 | 1,900.00 | 1,888.00 | 1,888.00 | 1,888.00 | - | 300 |
| Jul 23, 2025 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 0.16% | 200 |
| Jul 17, 2025 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 2.17% | 100 |
| Jul 16, 2025 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | -4.16% | 200 |
| Jul 9, 2025 | 1,850.00 | 1,925.00 | 1,850.00 | 1,925.00 | 1,925.00 | 4.05% | 400 |
| Jul 3, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.63% | 400 |
| Jun 27, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.06% | 300 |
| Jun 26, 2025 | 1,900.00 | 2,000.00 | 1,900.00 | 1,940.00 | 1,940.00 | 6.89% | 1,200 |
| Jun 25, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.78% | 100 |
| Jun 24, 2025 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.06% | 100 |
| Jun 20, 2025 | 1,835.00 | 1,835.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1.07% | 200 |
| Jun 9, 2025 | 1,800.00 | 1,800.00 | 1,781.00 | 1,781.00 | 1,781.00 | 0.06% | 1,200 |
| Jun 4, 2025 | 1,789.00 | 1,789.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1.42% | 200 |
| May 29, 2025 | 1,760.00 | 1,760.00 | 1,750.00 | 1,755.00 | 1,755.00 | 2.03% | 600 |
| May 28, 2025 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,720.00 | -6.01% | 500 |
| May 27, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1.67% | 100 |
| May 22, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1.12% | 100 |
| May 16, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -4.81% | 100 |
| May 14, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 4.47% | 100 |
| May 13, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.85% | 300 |
| May 7, 2025 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | -4.31% | 1,000 |
| May 1, 2025 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | -2.11% | 200 |
| Apr 28, 2025 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 2.77% | 200 |
| Apr 25, 2025 | 1,800.00 | 1,844.00 | 1,800.00 | 1,844.00 | 1,844.00 | 2.50% | 800 |
| Apr 24, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 2.80% | 100 |
| Apr 23, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 2.28% | 100 |
| Apr 21, 2025 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | - | 500 |
| Apr 15, 2025 | 1,700.00 | 1,711.00 | 1,700.00 | 1,711.00 | 1,711.00 | 1.54% | 2,100 |
| Apr 14, 2025 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 2.12% | 500 |
| Apr 7, 2025 | 1,661.00 | 1,661.00 | 1,650.00 | 1,650.00 | 1,650.00 | -6.36% | 800 |
| Apr 4, 2025 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | -2.11% | 100 |
| Apr 3, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 100 |
| Mar 31, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.17% | 200 |
| Mar 27, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -4.17% | 100 |
| Mar 26, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 6.67% | 100 |
| Mar 25, 2025 | 1,800.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | - | 700 |
| Mar 18, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.83% | 1,000 |
| Mar 11, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.83% | 100 |
| Mar 7, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 1,000 |
| Mar 5, 2025 | 1,829.00 | 1,829.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.42% | 200 |
| Mar 4, 2025 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1.44% | 100 |
| Mar 3, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.64% | 100 |
| Feb 27, 2025 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 0.55% | 200 |