Masaru Corporation (TYO:1795)
Japan · Delayed Price · Currency is JPY 4,885.00
+210.00 (4.49%)
May 22, 2026, 12:42 PM JST
Masaru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | - | 1.50% | 100 |
| May 21, 2026 | 4,625.00 | 4,675.00 | 4,625.00 | 4,675.00 | 4,675.00 | 0.43% | 1,300 |
| May 20, 2026 | 4,810.00 | 4,810.00 | 4,655.00 | 4,655.00 | 4,655.00 | -1.79% | 700 |
| May 19, 2026 | 4,745.00 | 4,745.00 | 4,740.00 | 4,740.00 | 4,740.00 | -0.21% | 400 |
| May 18, 2026 | 4,755.00 | 4,760.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.94% | 700 |
| May 15, 2026 | 4,910.00 | 4,910.00 | 4,795.00 | 4,795.00 | 4,795.00 | -2.74% | 400 |
| May 14, 2026 | 4,990.00 | 4,995.00 | 4,930.00 | 4,930.00 | 4,930.00 | -1.10% | 900 |
| May 13, 2026 | 4,985.00 | 5,000.00 | 4,910.00 | 4,985.00 | 4,985.00 | - | 1,800 |
| May 12, 2026 | 4,865.00 | 4,985.00 | 4,865.00 | 4,985.00 | 4,985.00 | 1.01% | 500 |
| May 11, 2026 | 4,850.00 | 4,950.00 | 4,795.00 | 4,935.00 | 4,935.00 | 1.33% | 1,900 |
| May 8, 2026 | 4,820.00 | 4,870.00 | 4,820.00 | 4,870.00 | 4,870.00 | 1.46% | 400 |
| May 7, 2026 | 4,770.00 | 4,800.00 | 4,770.00 | 4,800.00 | 4,800.00 | 1.91% | 200 |
| Apr 30, 2026 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | -1.46% | 100 |
| Apr 27, 2026 | 4,825.00 | 4,825.00 | 4,580.00 | 4,780.00 | 4,780.00 | 0.21% | 1,500 |
| Apr 24, 2026 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 1.17% | 100 |
| Apr 23, 2026 | 4,750.00 | 4,750.00 | 4,715.00 | 4,715.00 | 4,715.00 | -2.18% | 200 |
| Apr 21, 2026 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | - | 100 |
| Apr 20, 2026 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.42% | 100 |
| Apr 17, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.84% | 500 |
| Apr 16, 2026 | 4,805.00 | 4,890.00 | 4,805.00 | 4,890.00 | 4,890.00 | 0.31% | 1,100 |
| Apr 14, 2026 | 4,845.00 | 4,875.00 | 4,790.00 | 4,875.00 | 4,875.00 | 1.35% | 1,300 |
| Apr 13, 2026 | 4,780.00 | 4,880.00 | 4,780.00 | 4,810.00 | 4,810.00 | 0.63% | 700 |
| Apr 10, 2026 | 4,785.00 | 4,790.00 | 4,780.00 | 4,780.00 | 4,780.00 | -0.73% | 300 |
| Apr 9, 2026 | 4,850.00 | 4,850.00 | 4,760.00 | 4,815.00 | 4,815.00 | -0.72% | 700 |
| Apr 8, 2026 | 4,700.00 | 4,850.00 | 4,700.00 | 4,850.00 | 4,850.00 | 3.19% | 500 |
| Apr 6, 2026 | 4,720.00 | 4,720.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.42% | 400 |
| Apr 3, 2026 | 4,780.00 | 4,780.00 | 4,650.00 | 4,720.00 | 4,720.00 | 2.39% | 500 |
| Apr 2, 2026 | 4,700.00 | 4,870.00 | 4,610.00 | 4,610.00 | 4,610.00 | -0.65% | 2,300 |
| Apr 1, 2026 | 4,695.00 | 4,695.00 | 4,600.00 | 4,640.00 | 4,640.00 | 1.64% | 800 |
| Mar 31, 2026 | 4,645.00 | 4,700.00 | 4,540.00 | 4,565.00 | 4,565.00 | 1.33% | 900 |
| Mar 30, 2026 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | -4.45% | 400 |
| Mar 27, 2026 | 4,700.00 | 4,740.00 | 4,700.00 | 4,715.00 | 4,715.00 | 3.29% | 400 |
| Mar 26, 2026 | 4,540.00 | 4,565.00 | 4,510.00 | 4,565.00 | 4,565.00 | 0.77% | 900 |
| Mar 25, 2026 | 4,490.00 | 4,530.00 | 4,490.00 | 4,530.00 | 4,530.00 | 0.89% | 800 |
| Mar 24, 2026 | 4,595.00 | 4,595.00 | 4,490.00 | 4,490.00 | 4,490.00 | -0.11% | 1,200 |
| Mar 23, 2026 | 4,505.00 | 4,505.00 | 4,495.00 | 4,495.00 | 4,495.00 | -1.53% | 300 |
| Mar 19, 2026 | 4,620.00 | 4,620.00 | 4,565.00 | 4,565.00 | 4,565.00 | 0.33% | 400 |
| Mar 18, 2026 | 4,615.00 | 4,615.00 | 4,550.00 | 4,550.00 | 4,550.00 | - | 300 |
| Mar 17, 2026 | 4,515.00 | 4,585.00 | 4,515.00 | 4,550.00 | 4,550.00 | -0.76% | 800 |
| Mar 13, 2026 | 4,550.00 | 4,585.00 | 4,535.00 | 4,585.00 | 4,585.00 | -0.76% | 800 |
| Mar 12, 2026 | 4,520.00 | 4,620.00 | 4,500.00 | 4,620.00 | 4,620.00 | 2.21% | 1,900 |
| Mar 11, 2026 | 4,570.00 | 4,585.00 | 4,520.00 | 4,520.00 | 4,520.00 | -0.22% | 600 |
| Mar 10, 2026 | 4,550.00 | 4,550.00 | 4,530.00 | 4,530.00 | 4,530.00 | 0.44% | 200 |
| Mar 9, 2026 | 4,520.00 | 4,520.00 | 4,510.00 | 4,510.00 | 4,510.00 | -3.22% | 400 |
| Mar 6, 2026 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | - | 100 |
| Mar 5, 2026 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 0.76% | 400 |
| Mar 4, 2026 | 4,665.00 | 4,685.00 | 4,625.00 | 4,625.00 | 4,625.00 | -2.12% | 400 |
| Mar 3, 2026 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 2.38% | 600 |
| Mar 2, 2026 | 4,615.00 | 4,695.00 | 4,615.00 | 4,615.00 | 4,615.00 | -1.49% | 1,900 |
| Feb 27, 2026 | 4,590.00 | 4,685.00 | 4,590.00 | 4,685.00 | 4,685.00 | 0.54% | 1,700 |