Skip to main content
logo
Masaru Corporation (TYO:1795)
Japan flag Japan · Delayed Price · Currency is JPY
4,675.00
+115.00 (2.52%)
At close: Jan 23, 2026

Masaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 20254,310.004,365.004,310.004,310.004,310.00-1,300
Nov 17, 20254,430.004,430.004,305.004,310.004,310.00-4.22%2,200
Nov 14, 20254,565.004,645.004,500.004,500.004,500.00-2.91%1,600
Nov 13, 20254,775.004,775.004,615.004,635.004,635.00-4.24%3,900
Nov 12, 20254,340.004,955.004,340.004,840.004,840.0012.82%10,800
Nov 11, 20254,290.004,290.004,290.004,290.004,290.00-0.92%100
Nov 10, 20254,330.004,330.004,330.004,330.004,330.001.41%400
Nov 6, 20254,270.004,270.004,270.004,270.004,270.00-1.61%600
Nov 5, 20254,390.004,390.004,340.004,340.004,340.00-1.03%400
Nov 4, 20254,390.004,390.004,385.004,385.004,385.001.39%300
Oct 31, 20254,325.004,325.004,325.004,325.004,325.00-300
Oct 27, 20254,395.004,395.004,325.004,325.004,325.00-1.70%600
Oct 24, 20254,400.004,400.004,400.004,400.004,400.000.46%200
Oct 22, 20254,380.004,380.004,380.004,380.004,380.001.15%200