Maruto Sangyo Co., Ltd. (FKSE:7894)
Japan · Delayed Price · Currency is JPY 2,135.00
-45.00 (-2.06%)
At close: Sep 1, 2026
Maruto Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,135.00 | -2.06% | 500 |
| Aug 31, 2026 | 2,200.00 | 2,200.00 | 2,180.00 | 2,180.00 | 2,180.00 | -0.91% | 500 |
| Aug 27, 2026 | 2,210.00 | 2,210.00 | 2,174.00 | 2,200.00 | 2,200.00 | -1.08% | 1,800 |
| Aug 26, 2026 | 2,224.00 | 2,224.00 | 2,224.00 | 2,224.00 | 2,224.00 | 2.30% | 200 |
| Aug 20, 2026 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | 0.09% | 500 |
| Aug 19, 2026 | 2,172.00 | 2,172.00 | 2,172.00 | 2,172.00 | 2,172.00 | 0.56% | 2,000 |
| Aug 10, 2026 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 1.60% | 200 |
| Aug 7, 2026 | 2,126.00 | 2,126.00 | 2,126.00 | 2,126.00 | 2,126.00 | 0.05% | 100 |
| Aug 6, 2026 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | -3.50% | 200 |
| Jul 29, 2026 | 2,202.00 | 2,202.00 | 2,202.00 | 2,202.00 | 2,202.00 | -1.65% | 200 |
| Jul 28, 2026 | 2,239.00 | 2,239.00 | 2,239.00 | 2,239.00 | 2,239.00 | 1.40% | 100 |
| Jul 27, 2026 | 2,258.00 | 2,258.00 | 2,208.00 | 2,208.00 | 2,208.00 | 0.36% | 400 |
| Jul 16, 2026 | 2,155.00 | 2,200.00 | 2,155.00 | 2,200.00 | 2,200.00 | 4.86% | 1,000 |
| Jul 13, 2026 | 2,148.00 | 2,148.00 | 2,098.00 | 2,098.00 | 2,098.00 | -1.36% | 200 |
| Jun 26, 2026 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 2.41% | 800 |
| Jun 25, 2026 | 2,077.00 | 2,077.00 | 2,077.00 | 2,077.00 | 2,077.00 | 1.81% | 100 |
| Jun 22, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | -2.39% | 200 |
| Jun 8, 2026 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | - | 100 |
| Jun 1, 2026 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2.35% | 100 |
| May 25, 2026 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | - | 100 |
| May 21, 2026 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | -1.45% | 100 |
| May 19, 2026 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | -1.43% | 100 |
| May 15, 2026 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | -0.14% | 100 |
| Apr 28, 2026 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 0.72% | 100 |
| Apr 27, 2026 | 2,100.00 | 2,100.00 | 2,090.00 | 2,090.00 | 2,090.00 | -0.57% | 200 |
| Apr 23, 2026 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | -0.85% | 100 |
| Apr 21, 2026 | 2,122.00 | 2,122.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.09% | 300 |
| Apr 16, 2026 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | - | 100 |
| Apr 15, 2026 | 2,122.00 | 2,144.00 | 2,122.00 | 2,122.00 | 2,122.00 | - | 500 |
| Apr 14, 2026 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | -2.03% | 100 |
| Apr 6, 2026 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | - | 400 |
| Apr 3, 2026 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | 0.28% | 100 |
| Apr 1, 2026 | 2,140.00 | 2,160.00 | 2,140.00 | 2,160.00 | 2,160.00 | -1.82% | 500 |
| Mar 31, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | -0.45% | 100 |
| Mar 26, 2026 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 4.99% | 100 |
| Mar 23, 2026 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | -1.27% | 100 |
| Mar 19, 2026 | 2,132.00 | 2,132.00 | 2,132.00 | 2,132.00 | 2,132.00 | 1.52% | 100 |
| Mar 16, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | -2.33% | 100 |
| Mar 10, 2026 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2.38% | 200 |
| Mar 9, 2026 | 2,117.00 | 2,117.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.71% | 300 |
| Mar 4, 2026 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | -4.51% | 100 |