Maruto Sangyo Co., Ltd. (FKSE:7894)
Japan · Delayed Price · Currency is JPY 2,145.00
0.00 (0.00%)
At close: Jan 28, 2026
Maruto Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | - | 100 |
| Jan 27, 2026 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2.39% | 100 |
| Jan 23, 2026 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | -0.38% | 100 |
| Jan 21, 2026 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | -0.05% | 100 |
| Jan 19, 2026 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | 0.19% | 1,000 |
| Jan 15, 2026 | 2,148.00 | 2,148.00 | 2,100.00 | 2,100.00 | 2,100.00 | -1.36% | 700 |
| Jan 14, 2026 | 2,100.00 | 2,129.00 | 2,085.00 | 2,129.00 | 2,129.00 | 1.53% | 900 |
| Jan 13, 2026 | 2,114.00 | 2,114.00 | 2,097.00 | 2,097.00 | 2,097.00 | -0.62% | 1,000 |
| Jan 9, 2026 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - | 1,000 |
| Jan 8, 2026 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - | 400 |
| Jan 7, 2026 | 2,120.00 | 2,122.00 | 2,060.00 | 2,110.00 | 2,110.00 | -0.33% | 1,800 |
| Jan 6, 2026 | 2,100.00 | 2,140.00 | 2,100.00 | 2,117.00 | 2,117.00 | 0.81% | 700 |
| Jan 5, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.48% | 100 |
| Dec 26, 2025 | 2,150.00 | 2,150.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1.95% | 200 |
| Dec 25, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.24% | 200 |
| Dec 23, 2025 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 1.09% | 100 |
| Dec 19, 2025 | 2,023.00 | 2,023.00 | 2,023.00 | 2,023.00 | 2,023.00 | - | 2,600 |
| Dec 18, 2025 | 2,023.00 | 2,023.00 | 2,023.00 | 2,023.00 | 2,023.00 | -0.10% | 100 |
| Dec 17, 2025 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | -3.34% | 1,400 |
| Dec 5, 2025 | 2,070.00 | 2,095.00 | 2,070.00 | 2,095.00 | 2,095.00 | 1.70% | 200 |
| Nov 28, 2025 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 1.33% | 100 |
| Nov 26, 2025 | 2,005.00 | 2,033.00 | 2,005.00 | 2,033.00 | 2,033.00 | -1.07% | 400 |
| Nov 25, 2025 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | - | 100 |
| Nov 13, 2025 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 0.98% | 100 |
| 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 |