Skip to main content
logo
Masaru Corporation (TYO:1795)
Japan flag Japan · Delayed Price · Currency is JPY
4,955.00
-45.00 (-0.90%)
Jul 7, 2026, 10:43 AM JST

Masaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20264,980.005,000.004,980.005,000.005,000.002.04%500
Jul 2, 20264,950.004,950.004,900.004,900.004,900.00-0.20%1,200
Jun 30, 20264,925.004,925.004,910.004,910.004,910.00-400
Jun 29, 20264,920.004,920.004,910.004,910.004,910.00-0.20%400
Jun 26, 20264,775.004,920.004,775.004,920.004,920.003.04%500
Jun 25, 20264,775.004,775.004,775.004,775.004,775.000.21%200
Jun 24, 20264,790.004,790.004,765.004,765.004,765.00-0.73%600
Jun 22, 20264,845.004,845.004,800.004,800.004,800.00-0.93%600
Jun 19, 20264,805.004,940.004,805.004,845.004,845.000.83%1,000
Jun 17, 20264,805.004,805.004,805.004,805.004,805.000.21%100
Jun 11, 20264,795.004,795.004,795.004,795.004,795.00-1.44%200
Jun 10, 20264,935.004,935.004,865.004,865.004,865.00-0.51%400
Jun 9, 20264,870.004,890.004,870.004,890.004,890.001.24%300
Jun 8, 20264,830.004,830.004,830.004,830.004,830.00-200
Jun 5, 20264,785.004,830.004,785.004,830.004,830.000.94%500
Jun 4, 20264,785.004,785.004,785.004,785.004,785.00-100
Jun 3, 20264,785.004,785.004,785.004,785.004,785.00-0.52%100
May 29, 20264,810.004,810.004,810.004,810.004,810.00-200
May 28, 20264,810.004,810.004,810.004,810.004,810.00-0.62%100
May 26, 20264,840.004,840.004,840.004,840.004,840.00-100
May 25, 20264,955.004,955.004,840.004,840.004,840.00-0.92%300
May 22, 20264,745.004,885.004,745.004,885.004,885.004.49%200
May 21, 20264,625.004,675.004,625.004,675.004,675.000.43%1,300
May 20, 20264,810.004,810.004,655.004,655.004,655.00-1.79%700
May 19, 20264,745.004,745.004,740.004,740.004,740.00-0.21%400
May 18, 20264,755.004,760.004,750.004,750.004,750.00-0.94%700
May 15, 20264,910.004,910.004,795.004,795.004,795.00-2.74%400
May 14, 20264,990.004,995.004,930.004,930.004,930.00-1.10%900
May 13, 20264,985.005,000.004,910.004,985.004,985.00-1,800
May 12, 20264,865.004,985.004,865.004,985.004,985.001.01%500
May 11, 20264,850.004,950.004,795.004,935.004,935.001.33%1,900
May 8, 20264,820.004,870.004,820.004,870.004,870.001.46%400
May 7, 20264,770.004,800.004,770.004,800.004,800.001.91%200
Apr 30, 20264,710.004,710.004,710.004,710.004,710.00-1.46%100
Apr 27, 20264,825.004,825.004,580.004,780.004,780.000.21%1,500
Apr 24, 20264,770.004,770.004,770.004,770.004,770.001.17%100
Apr 23, 20264,750.004,750.004,715.004,715.004,715.00-2.18%200
Apr 21, 20264,820.004,820.004,820.004,820.004,820.00-100
Apr 20, 20264,820.004,820.004,820.004,820.004,820.000.42%100
Apr 17, 20264,900.004,900.004,800.004,800.004,800.00-1.84%500
Apr 16, 20264,805.004,890.004,805.004,890.004,890.000.31%1,100
Apr 14, 20264,845.004,875.004,790.004,875.004,875.001.35%1,300
Apr 13, 20264,780.004,880.004,780.004,810.004,810.000.63%700
Apr 10, 20264,785.004,790.004,780.004,780.004,780.00-0.73%300
Apr 9, 20264,850.004,850.004,760.004,815.004,815.00-0.72%700
Apr 8, 20264,700.004,850.004,700.004,850.004,850.003.19%500
Apr 6, 20264,720.004,720.004,700.004,700.004,700.00-0.42%400
Apr 3, 20264,780.004,780.004,650.004,720.004,720.002.39%500
Apr 2, 20264,700.004,870.004,610.004,610.004,610.00-0.65%2,300
Apr 1, 20264,695.004,695.004,600.004,640.004,640.001.64%800