Maruto Sangyo Co., Ltd. (FKSE:7894)
Japan · Delayed Price · Currency is JPY 2,035.00
+30.00 (1.50%)
At close: Nov 10, 2025
Maruto Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 1.50% | 100 |
| Nov 7, 2025 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | 100 |
| Nov 6, 2025 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | 100 |
| Nov 5, 2025 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | 100 |
| Nov 4, 2025 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | 400 |
| Oct 31, 2025 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - | 100 |
| Oct 29, 2025 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.25% | 100 |
| Oct 27, 2025 | 2,000.00 | 2,005.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 300 |
| Oct 24, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 200 |
| Oct 22, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.44% | 100 |
| Oct 17, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 4.59% | 200 |
| Oct 8, 2025 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | 300 |
| Oct 6, 2025 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.51% | 100 |
| Oct 3, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -4.88% | 100 |
| Sep 29, 2025 | 1,981.00 | 2,050.00 | 1,981.00 | 2,050.00 | 2,050.00 | 3.48% | 1,500 |
| Sep 26, 2025 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | - | 100 |
| Sep 25, 2025 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | - | 200 |
| Sep 18, 2025 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 4.26% | 200 |
| Sep 16, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 400 |
| Sep 12, 2025 | 1,900.00 | 1,901.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.21% | 1,500 |
| Sep 11, 2025 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 0.16% | 200 |
| Sep 8, 2025 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.05% | 100 |
| Sep 5, 2025 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 0.11% | 100 |
| Aug 27, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1.06% | 100 |
| Aug 25, 2025 | 1,900.00 | 1,900.00 | 1,880.00 | 1,880.00 | 1,880.00 | - | 1,000 |
| Aug 21, 2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1.62% | 100 |
| Aug 20, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.54% | 100 |
| Aug 19, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.11% | 100 |
| 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 |