Masaru Corporation (TYO:1795)
Japan · Delayed Price · Currency is JPY 5,610.00
+20.00 (0.36%)
Sep 28, 2026, 3:30 PM JST
Masaru Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5,760.00 | 5,760.00 | 5,610.00 | 5,610.00 | 5,500.00 | 0.36% | 1,500 |
| Sep 25, 2026 | 5,790.00 | 5,790.00 | 5,590.00 | 5,590.00 | 5,480.39 | -2.61% | 1,200 |
| Sep 24, 2026 | 5,630.00 | 5,740.00 | 5,530.00 | 5,740.00 | 5,627.45 | 1.95% | 1,400 |
| Sep 18, 2026 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,519.61 | -3.43% | 200 |
| Sep 16, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,715.69 | 1.75% | 200 |
| Sep 15, 2026 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,617.65 | 0.53% | 100 |
| Sep 14, 2026 | 5,800.00 | 5,850.00 | 5,700.00 | 5,700.00 | 5,588.24 | -1.72% | 1,100 |
| Sep 11, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,686.27 | 1.75% | 400 |
| Sep 10, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,588.24 | - | 100 |
| Sep 9, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,588.24 | -0.18% | 200 |
| Sep 7, 2026 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,598.04 | -0.17% | 100 |
| Sep 4, 2026 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,607.84 | - | 100 |
| Sep 3, 2026 | 5,660.00 | 5,720.00 | 5,660.00 | 5,720.00 | 5,607.84 | 2.88% | 200 |
| Sep 2, 2026 | 5,500.00 | 5,560.00 | 5,500.00 | 5,560.00 | 5,450.98 | -0.71% | 300 |
| Sep 1, 2026 | 5,610.00 | 5,610.00 | 5,600.00 | 5,600.00 | 5,490.20 | 1.63% | 700 |
| Aug 31, 2026 | 5,510.00 | 5,600.00 | 5,510.00 | 5,510.00 | 5,401.96 | -1.78% | 700 |
| Aug 28, 2026 | 5,530.00 | 5,640.00 | 5,530.00 | 5,610.00 | 5,500.00 | -0.36% | 500 |
| Aug 27, 2026 | 5,590.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,519.61 | 0.72% | 500 |
| Aug 25, 2026 | 5,700.00 | 5,700.00 | 5,590.00 | 5,590.00 | 5,480.39 | -0.71% | 300 |
| Aug 24, 2026 | 5,680.00 | 5,680.00 | 5,630.00 | 5,630.00 | 5,519.61 | 0.90% | 900 |
| Aug 20, 2026 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,470.59 | -1.76% | 200 |
| Aug 19, 2026 | 5,710.00 | 5,710.00 | 5,680.00 | 5,680.00 | 5,568.63 | 1.25% | 500 |
| Aug 18, 2026 | 5,520.00 | 5,610.00 | 5,520.00 | 5,610.00 | 5,500.00 | 1.63% | 300 |
| Aug 14, 2026 | 5,420.00 | 5,520.00 | 5,410.00 | 5,520.00 | 5,411.76 | 1.28% | 400 |
| Aug 13, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,343.14 | - | 300 |
| Aug 12, 2026 | 5,600.00 | 6,000.00 | 5,440.00 | 5,450.00 | 5,343.14 | -2.68% | 4,300 |
| Aug 10, 2026 | 5,540.00 | 5,600.00 | 5,540.00 | 5,600.00 | 5,490.20 | 0.90% | 400 |
| Aug 5, 2026 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,441.18 | 0.36% | 200 |
| Aug 4, 2026 | 5,520.00 | 5,530.00 | 5,510.00 | 5,530.00 | 5,421.57 | 0.18% | 400 |
| Aug 3, 2026 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,411.76 | 0.36% | 100 |
| Jul 30, 2026 | 5,500.00 | 5,500.00 | 5,480.00 | 5,500.00 | 5,392.16 | - | 800 |
| Jul 29, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,392.16 | 0.18% | 100 |
| Jul 28, 2026 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,382.35 | - | 100 |
| Jul 27, 2026 | 5,480.00 | 5,490.00 | 5,450.00 | 5,490.00 | 5,382.35 | 1.67% | 700 |
| Jul 24, 2026 | 5,310.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,294.12 | 2.08% | 300 |
| Jul 23, 2026 | 5,200.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,186.27 | -0.19% | 300 |
| Jul 22, 2026 | 5,250.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,196.08 | 4.95% | 900 |
| Jul 21, 2026 | 5,300.00 | 5,300.00 | 5,000.00 | 5,050.00 | 4,950.98 | -8.18% | 3,400 |
| Jul 17, 2026 | 5,410.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,392.16 | 5.57% | 1,100 |
| Jul 16, 2026 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,107.84 | - | 100 |
| Jul 15, 2026 | 5,110.00 | 5,210.00 | 5,110.00 | 5,210.00 | 5,107.84 | 2.76% | 300 |
| Jul 14, 2026 | 5,170.00 | 5,170.00 | 5,070.00 | 5,070.00 | 4,970.59 | -3.80% | 300 |
| Jul 13, 2026 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,166.67 | 1.35% | 400 |
| Jul 10, 2026 | 4,980.00 | 5,200.00 | 4,980.00 | 5,200.00 | 5,098.04 | 4.31% | 800 |
| Jul 9, 2026 | 4,915.00 | 4,985.00 | 4,915.00 | 4,985.00 | 4,887.25 | 0.61% | 400 |
| Jul 7, 2026 | 5,000.00 | 5,000.00 | 4,955.00 | 4,955.00 | 4,857.84 | -0.90% | 500 |
| Jul 6, 2026 | 4,980.00 | 5,000.00 | 4,980.00 | 5,000.00 | 4,901.96 | 2.04% | 500 |
| Jul 2, 2026 | 4,950.00 | 4,950.00 | 4,900.00 | 4,900.00 | 4,803.92 | -0.20% | 1,200 |
| Jun 30, 2026 | 4,925.00 | 4,925.00 | 4,910.00 | 4,910.00 | 4,813.73 | - | 400 |
| Jun 29, 2026 | 4,920.00 | 4,920.00 | 4,910.00 | 4,910.00 | 4,813.73 | -0.20% | 400 |