Skip to main content
logo
Masaru Corporation (TYO:1795)
Japan flag Japan · Delayed Price · Currency is JPY
4,415.00
-455.00 (-9.34%)
Feb 13, 2026, 3:30 PM JST

Masaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20264,900.004,900.004,400.004,415.004,415.00-9.34%8,500
Feb 12, 20264,785.004,900.004,785.004,870.004,870.002.74%7,200
Feb 10, 20264,700.004,740.004,700.004,740.004,740.000.85%600
Feb 9, 20264,715.004,715.004,700.004,700.004,700.00-0.21%400
Feb 6, 20264,715.004,775.004,710.004,710.004,710.00-0.11%900
Feb 5, 20264,790.004,790.004,715.004,715.004,715.00-0.63%2,100
Feb 4, 20264,780.004,780.004,730.004,745.004,745.000.74%1,300
Feb 3, 20264,710.004,710.004,710.004,710.004,710.00-200
Feb 2, 20264,710.004,710.004,710.004,710.004,710.00-600
Jan 30, 20264,700.004,710.004,700.004,710.004,710.000.21%300
Jan 29, 20264,695.004,700.004,695.004,700.004,700.00-1.36%400
Jan 28, 20264,690.004,765.004,690.004,765.004,765.001.60%600
Jan 27, 20264,760.004,760.004,690.004,690.004,690.00-1.47%500
Jan 26, 20264,800.004,860.004,740.004,760.004,760.001.82%2,200
Jan 23, 20264,600.004,675.004,580.004,675.004,675.002.52%2,100
Jan 22, 20264,560.004,560.004,560.004,560.004,560.00-200
Jan 21, 20264,595.004,595.004,560.004,560.004,560.00-0.76%300
Jan 20, 20264,595.004,595.004,595.004,595.004,595.000.44%200
Jan 19, 20264,575.004,575.004,575.004,575.004,575.00-200
Jan 16, 20264,520.004,580.004,510.004,575.004,575.001.33%1,200
Jan 15, 20264,515.004,515.004,515.004,515.004,515.00-100
Jan 14, 20264,515.004,515.004,515.004,515.004,515.000.11%500
Jan 13, 20264,505.004,510.004,490.004,510.004,510.000.45%1,000
Jan 9, 20264,475.004,515.004,475.004,490.004,490.00-1,000
Jan 8, 20264,490.004,510.004,490.004,490.004,490.00-700
Jan 7, 20264,490.004,490.004,460.004,490.004,490.000.90%500
Jan 6, 20264,450.004,450.004,450.004,450.004,450.00-100
Jan 5, 20264,450.004,450.004,450.004,450.004,450.001.02%500
Dec 30, 20254,475.004,490.004,405.004,405.004,405.00-1,000
Dec 29, 20254,380.004,405.004,375.004,405.004,405.000.57%600
Dec 26, 20254,385.004,385.004,380.004,380.004,380.00-1.68%800
Dec 25, 20254,495.004,495.004,455.004,455.004,455.000.45%700
Dec 24, 20254,435.004,435.004,435.004,435.004,435.000.57%100
Dec 23, 20254,445.004,445.004,410.004,410.004,410.00-0.79%300
Dec 22, 20254,445.004,445.004,445.004,445.004,445.000.11%100
Dec 19, 20254,440.004,440.004,440.004,440.004,440.00-200
Dec 15, 20254,440.004,440.004,440.004,440.004,440.001.60%100
Dec 12, 20254,420.004,420.004,370.004,370.004,370.00-2.24%800
Dec 11, 20254,500.004,505.004,470.004,470.004,470.00-2.19%400
Dec 10, 20254,520.004,570.004,520.004,570.004,570.002.70%900
Dec 9, 20254,400.004,450.004,400.004,450.004,450.001.37%300
Dec 5, 20254,390.004,390.004,390.004,390.004,390.00-100
Dec 4, 20254,390.004,390.004,390.004,390.004,390.00-0.68%200
Dec 3, 20254,460.004,460.004,420.004,420.004,420.000.45%300
Dec 2, 20254,400.004,400.004,400.004,400.004,400.000.11%800
Dec 1, 20254,395.004,395.004,395.004,395.004,395.000.11%200
Nov 26, 20254,390.004,390.004,390.004,390.004,390.001.15%2,400
Nov 25, 20254,390.004,390.004,340.004,340.004,340.00-0.91%600
Nov 21, 20254,315.004,380.004,315.004,380.004,380.001.51%1,100
Nov 19, 20254,300.004,315.004,300.004,315.004,315.000.12%800