Masaru Corporation (TYO:1795)
Japan · Delayed Price · Currency is JPY 5,630.00
+40.00 (0.72%)
Aug 27, 2026, 11:30 AM JST
Masaru Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5,590.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,630.00 | 0.72% | 500 |
| Aug 25, 2026 | 5,700.00 | 5,700.00 | 5,590.00 | 5,590.00 | 5,590.00 | -0.71% | 300 |
| Aug 24, 2026 | 5,680.00 | 5,680.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.90% | 900 |
| Aug 20, 2026 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | -1.76% | 200 |
| Aug 19, 2026 | 5,710.00 | 5,710.00 | 5,680.00 | 5,680.00 | 5,680.00 | 1.25% | 500 |
| Aug 18, 2026 | 5,520.00 | 5,610.00 | 5,520.00 | 5,610.00 | 5,610.00 | 1.63% | 300 |
| Aug 14, 2026 | 5,420.00 | 5,520.00 | 5,410.00 | 5,520.00 | 5,520.00 | 1.28% | 400 |
| Aug 13, 2026 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 300 |
| Aug 12, 2026 | 5,600.00 | 6,000.00 | 5,440.00 | 5,450.00 | 5,450.00 | -2.68% | 4,300 |
| Aug 10, 2026 | 5,540.00 | 5,600.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.90% | 400 |
| Aug 5, 2026 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.36% | 200 |
| Aug 4, 2026 | 5,520.00 | 5,530.00 | 5,510.00 | 5,530.00 | 5,530.00 | 0.18% | 400 |
| Aug 3, 2026 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.36% | 100 |
| Jul 30, 2026 | 5,500.00 | 5,500.00 | 5,480.00 | 5,500.00 | 5,500.00 | - | 800 |
| Jul 29, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.18% | 100 |
| Jul 28, 2026 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | 100 |
| Jul 27, 2026 | 5,480.00 | 5,490.00 | 5,450.00 | 5,490.00 | 5,490.00 | 1.67% | 700 |
| Jul 24, 2026 | 5,310.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2.08% | 300 |
| Jul 23, 2026 | 5,200.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,290.00 | -0.19% | 300 |
| Jul 22, 2026 | 5,250.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,300.00 | 4.95% | 900 |
| Jul 21, 2026 | 5,300.00 | 5,300.00 | 5,000.00 | 5,050.00 | 5,050.00 | -8.18% | 3,400 |
| Jul 17, 2026 | 5,410.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 5.57% | 1,100 |
| Jul 16, 2026 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | - | 100 |
| Jul 15, 2026 | 5,110.00 | 5,210.00 | 5,110.00 | 5,210.00 | 5,210.00 | 2.76% | 300 |
| Jul 14, 2026 | 5,170.00 | 5,170.00 | 5,070.00 | 5,070.00 | 5,070.00 | -3.80% | 300 |
| Jul 13, 2026 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 1.35% | 400 |
| Jul 10, 2026 | 4,980.00 | 5,200.00 | 4,980.00 | 5,200.00 | 5,200.00 | 4.31% | 800 |
| Jul 9, 2026 | 4,915.00 | 4,985.00 | 4,915.00 | 4,985.00 | 4,985.00 | 0.61% | 400 |
| Jul 7, 2026 | 5,000.00 | 5,000.00 | 4,955.00 | 4,955.00 | 4,955.00 | -0.90% | 500 |
| Jul 6, 2026 | 4,980.00 | 5,000.00 | 4,980.00 | 5,000.00 | 5,000.00 | 2.04% | 500 |
| Jul 2, 2026 | 4,950.00 | 4,950.00 | 4,900.00 | 4,900.00 | 4,900.00 | -0.20% | 1,200 |
| Jun 30, 2026 | 4,925.00 | 4,925.00 | 4,910.00 | 4,910.00 | 4,910.00 | - | 400 |
| Jun 29, 2026 | 4,920.00 | 4,920.00 | 4,910.00 | 4,910.00 | 4,910.00 | -0.20% | 400 |
| Jun 26, 2026 | 4,775.00 | 4,920.00 | 4,775.00 | 4,920.00 | 4,920.00 | 3.04% | 500 |
| Jun 25, 2026 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 4,775.00 | 0.21% | 200 |
| Jun 24, 2026 | 4,790.00 | 4,790.00 | 4,765.00 | 4,765.00 | 4,765.00 | -0.73% | 600 |
| Jun 22, 2026 | 4,845.00 | 4,845.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.93% | 600 |
| Jun 19, 2026 | 4,805.00 | 4,940.00 | 4,805.00 | 4,845.00 | 4,845.00 | 0.83% | 1,000 |
| Jun 17, 2026 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 0.21% | 100 |
| Jun 11, 2026 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | -1.44% | 200 |
| Jun 10, 2026 | 4,935.00 | 4,935.00 | 4,865.00 | 4,865.00 | 4,865.00 | -0.51% | 400 |
| Jun 9, 2026 | 4,870.00 | 4,890.00 | 4,870.00 | 4,890.00 | 4,890.00 | 1.24% | 300 |
| Jun 8, 2026 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | 200 |
| Jun 5, 2026 | 4,785.00 | 4,830.00 | 4,785.00 | 4,830.00 | 4,830.00 | 0.94% | 500 |
| Jun 4, 2026 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | - | 100 |
| Jun 3, 2026 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | -0.52% | 100 |
| May 29, 2026 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | - | 200 |
| May 28, 2026 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | -0.62% | 100 |
| May 26, 2026 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | - | 100 |
| May 25, 2026 | 4,955.00 | 4,955.00 | 4,840.00 | 4,840.00 | 4,840.00 | -0.92% | 300 |