Skip to main content
Maruto Sangyo Co., Ltd. (FKSE:7894)
Japan flag Japan · Delayed Price · Currency is JPY
2,250.00
+25.00 (1.12%)
At close: Nov 11, 2026

Maruto Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20262,250.002,250.002,250.002,250.002,250.001.12%100
Nov 10, 20262,225.002,225.002,225.002,225.002,225.00-1.98%100
Nov 9, 20262,278.002,278.002,270.002,270.002,270.002.16%500
Nov 6, 20262,276.002,276.002,222.002,222.002,222.00-3.39%600
Nov 5, 20262,300.002,300.002,300.002,300.002,300.000.88%400
Nov 4, 20262,280.002,280.002,280.002,280.002,280.00-2.15%200
Nov 2, 20262,330.002,330.002,330.002,330.002,330.001.30%600
Oct 30, 20262,300.002,300.002,300.002,300.002,300.00-400
Oct 29, 20262,300.002,300.002,300.002,300.002,300.00-0.86%600
Oct 26, 20262,290.002,320.002,261.002,320.002,320.00-0.85%1,800
Oct 23, 20262,340.002,340.002,340.002,340.002,340.00-100
Oct 22, 20262,340.002,340.002,340.002,340.002,340.00-400
Oct 20, 20262,330.002,340.002,330.002,340.002,340.000.43%500
Oct 16, 20262,302.002,330.002,300.002,330.002,330.004.02%2,400
Oct 15, 20262,253.002,296.002,216.002,240.002,240.006.51%5,300
Oct 14, 20262,103.002,104.002,103.002,103.002,103.00-1.04%600
Oct 13, 20262,125.002,125.002,125.002,125.002,125.001.19%100
Oct 8, 20262,135.002,135.002,100.002,100.002,100.00-1.59%400
Oct 7, 20262,134.002,134.002,134.002,134.002,134.00-200
Sep 28, 20262,134.002,134.002,134.002,134.002,134.000.05%100
Sep 24, 20262,133.002,133.002,133.002,133.002,133.00-200
Sep 17, 20262,105.002,133.002,105.002,133.002,133.00-1.43%400
Sep 16, 20262,140.002,164.002,140.002,164.002,164.003.00%300
Sep 11, 20262,101.002,101.002,101.002,101.002,101.00-1.59%100
Sep 1, 20262,135.002,135.002,135.002,135.002,135.00-2.06%500
Aug 31, 20262,200.002,200.002,180.002,180.002,180.00-0.91%500
Aug 27, 20262,210.002,210.002,174.002,200.002,200.00-1.08%1,800
Aug 26, 20262,224.002,224.002,224.002,224.002,224.002.30%200
Aug 20, 20262,174.002,174.002,174.002,174.002,174.000.09%500
Aug 19, 20262,172.002,172.002,172.002,172.002,172.000.56%2,000
Aug 10, 20262,160.002,160.002,160.002,160.002,160.001.60%200
Aug 7, 20262,126.002,126.002,126.002,126.002,126.000.05%100
Aug 6, 20262,125.002,125.002,125.002,125.002,125.00-3.50%200
Jul 29, 20262,202.002,202.002,202.002,202.002,202.00-1.65%200
Jul 28, 20262,239.002,239.002,239.002,239.002,239.001.40%100
Jul 27, 20262,258.002,258.002,208.002,208.002,208.000.36%400
Jul 16, 20262,155.002,200.002,155.002,200.002,200.004.86%1,000
Jul 13, 20262,148.002,148.002,098.002,098.002,098.00-1.36%200
Jun 26, 20262,127.002,127.002,127.002,127.002,127.002.41%800
Jun 25, 20262,077.002,077.002,077.002,077.002,077.001.81%100
Jun 22, 20262,040.002,040.002,040.002,040.002,040.00-2.39%200
Jun 8, 20262,090.002,090.002,090.002,090.002,090.00-100
Jun 1, 20262,090.002,090.002,090.002,090.002,090.002.35%100
May 25, 20262,042.002,042.002,042.002,042.002,042.00-100
May 21, 20262,042.002,042.002,042.002,042.002,042.00-1.45%100
May 19, 20262,072.002,072.002,072.002,072.002,072.00-1.43%100