Skip to main content
logo
Masaru Corporation (TYO:1795)
Japan flag Japan · Delayed Price · Currency is JPY
4,300.00
-100.00 (-2.27%)
Oct 10, 2025, 2:49 PM JST

Masaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254,380.004,380.004,300.004,300.004,300.00-2.27%600
Oct 9, 20254,450.004,450.004,400.004,400.004,400.00-1.12%1,100
Oct 8, 20254,510.004,515.004,450.004,450.004,450.00-1.33%900
Oct 7, 20254,480.004,510.004,480.004,510.004,510.000.45%300
Oct 6, 20254,525.004,575.004,490.004,490.004,490.001.47%1,600
Oct 3, 20254,485.004,495.004,425.004,425.004,425.000.23%800
Oct 2, 20254,445.004,485.004,415.004,415.004,415.00-0.67%1,100
Oct 1, 20254,375.004,445.004,375.004,445.004,445.000.91%400
Sep 30, 20254,405.004,405.004,405.004,405.004,405.00--
Sep 29, 20254,330.004,460.004,330.004,405.004,405.00-5.06%4,400
Sep 26, 20254,610.004,720.004,600.004,640.004,535.00-2.32%2,000
Sep 25, 20254,590.004,830.004,570.004,750.004,642.513.94%2,700
Sep 24, 20254,535.004,570.004,535.004,570.004,466.581.67%1,500
Sep 22, 20254,480.004,540.004,480.004,495.004,393.280.33%2,100
Sep 19, 20254,490.004,515.004,475.004,480.004,378.62-1,800
Sep 18, 20254,545.004,545.004,480.004,480.004,378.62-0.44%1,100
Sep 17, 20254,535.004,535.004,500.004,500.004,398.17-0.66%1,100
Sep 16, 20254,530.004,565.004,530.004,530.004,427.490.11%1,400
Sep 12, 20254,525.004,525.004,525.004,525.004,422.60--
Sep 11, 20254,560.004,560.004,495.004,525.004,422.60-0.77%700
Sep 10, 20254,510.004,560.004,480.004,560.004,456.811.11%1,900
Sep 9, 20254,570.004,570.004,510.004,510.004,407.940.22%1,000
Sep 8, 20254,500.004,500.004,500.004,500.004,398.17--
Sep 5, 20254,575.004,575.004,480.004,500.004,398.170.33%800
Sep 4, 20254,485.004,485.004,485.004,485.004,383.51--
Sep 3, 20254,550.004,550.004,485.004,485.004,383.51-1.86%1,900
Sep 2, 20254,570.004,570.004,570.004,570.004,466.581.56%100
Sep 1, 20254,515.004,515.004,500.004,500.004,398.17-600
Aug 29, 20254,520.004,520.004,500.004,500.004,398.17-0.44%700
Aug 28, 20254,480.004,585.004,480.004,520.004,417.710.89%2,000
Aug 27, 20254,400.004,485.004,400.004,480.004,378.621.93%1,600
Aug 26, 20254,325.004,395.004,325.004,395.004,295.541.62%700
Aug 25, 20254,375.004,395.004,325.004,325.004,227.13-0.35%600
Aug 22, 20254,255.004,340.004,255.004,340.004,241.792.36%800
Aug 21, 20254,240.004,240.004,240.004,240.004,144.05-0.59%200
Aug 20, 20254,360.004,360.004,265.004,265.004,168.48-0.58%1,400
Aug 19, 20254,295.004,330.004,290.004,290.004,192.92-0.23%600
Aug 18, 20254,370.004,370.004,300.004,300.004,202.69-1.60%400
Aug 15, 20254,290.004,370.004,290.004,370.004,271.111.39%900
Aug 14, 20254,445.004,450.004,310.004,310.004,212.46-3.04%3,300
Aug 13, 20254,450.004,570.004,440.004,445.004,344.410.45%1,700
Aug 12, 20254,400.004,880.004,380.004,425.004,324.863.39%15,900
Aug 8, 20254,315.004,315.004,245.004,280.004,183.14-0.81%800
Aug 7, 20254,315.004,315.004,315.004,315.004,217.350.47%300
Aug 6, 20254,255.004,300.004,255.004,295.004,197.800.94%1,300
Aug 5, 20254,255.004,255.004,255.004,255.004,158.71-100
Aug 4, 20254,210.004,255.004,190.004,255.004,158.711.07%700
Aug 1, 20254,260.004,260.004,210.004,210.004,114.730.24%700
Jul 31, 20254,175.004,200.004,175.004,200.004,104.950.72%300
Jul 30, 20254,135.004,175.004,135.004,170.004,075.630.72%1,500