Maruo Calcium Co., Ltd. (TYO:4102)
Japan · Delayed Price · Currency is JPY 1,441.00
+10.00 (0.70%)
At close: Jan 23, 2026
Maruo Calcium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,431.00 | 1,441.00 | 1,431.00 | 1,441.00 | 1,441.00 | 0.70% | 200 |
| Jan 22, 2026 | 1,425.00 | 1,431.00 | 1,425.00 | 1,431.00 | 1,431.00 | 1.13% | 200 |
| Jan 21, 2026 | 1,423.00 | 1,423.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.07% | 200 |
| Jan 20, 2026 | 1,425.00 | 1,425.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.91% | 200 |
| Jan 19, 2026 | 1,432.00 | 1,443.00 | 1,403.00 | 1,427.00 | 1,427.00 | -0.35% | 3,100 |
| Jan 16, 2026 | 1,435.00 | 1,435.00 | 1,431.00 | 1,432.00 | 1,432.00 | - | 2,400 |
| Jan 14, 2026 | 1,428.00 | 1,432.00 | 1,428.00 | 1,432.00 | 1,432.00 | -0.07% | 400 |
| Jan 13, 2026 | 1,430.00 | 1,433.00 | 1,430.00 | 1,433.00 | 1,433.00 | 0.21% | 200 |
| Jan 8, 2026 | 1,426.00 | 1,431.00 | 1,426.00 | 1,430.00 | 1,430.00 | 0.35% | 700 |
| Jan 6, 2026 | 1,429.00 | 1,431.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 1,600 |
| Jan 5, 2026 | 1,425.00 | 1,426.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.14% | 1,900 |
| Dec 30, 2025 | 1,431.00 | 1,433.00 | 1,423.00 | 1,423.00 | 1,423.00 | 0.57% | 700 |
| Dec 29, 2025 | 1,436.00 | 1,438.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.98% | 1,300 |
| Dec 26, 2025 | 1,401.00 | 1,429.00 | 1,401.00 | 1,429.00 | 1,429.00 | 2.44% | 500 |
| Dec 24, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.41% | 300 |
| Dec 23, 2025 | 1,428.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | 1,000 |
| Dec 22, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | 200 |
| Dec 19, 2025 | 1,414.00 | 1,415.00 | 1,414.00 | 1,415.00 | 1,415.00 | -0.35% | 200 |
| Dec 18, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 100 |
| Dec 16, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.07% | 100 |
| Dec 15, 2025 | 1,428.00 | 1,433.00 | 1,418.00 | 1,421.00 | 1,421.00 | 0.85% | 1,300 |
| Dec 12, 2025 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | - | 200 |
| Dec 11, 2025 | 1,399.00 | 1,409.00 | 1,399.00 | 1,409.00 | 1,409.00 | 0.71% | 300 |
| Dec 10, 2025 | 1,400.00 | 1,401.00 | 1,394.00 | 1,399.00 | 1,399.00 | -0.07% | 800 |
| Dec 9, 2025 | 1,403.00 | 1,403.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.14% | 800 |
| Dec 4, 2025 | 1,417.00 | 1,417.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.21% | 200 |
| Dec 1, 2025 | 1,413.00 | 1,413.00 | 1,405.00 | 1,405.00 | 1,405.00 | -1.95% | 500 |
| Nov 28, 2025 | 1,403.00 | 1,433.00 | 1,403.00 | 1,433.00 | 1,433.00 | 2.21% | 400 |
| Nov 26, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - | 1,100 |
| Nov 20, 2025 | 1,414.00 | 1,414.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.92% | 300 |
| Nov 19, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.70% | 700 |
| Nov 18, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.71% | 100 |
| Nov 17, 2025 | 1,439.00 | 1,443.00 | 1,410.00 | 1,415.00 | 1,415.00 | 1.00% | 1,800 |
| Nov 14, 2025 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | - | 100 |
| Nov 13, 2025 | 1,420.00 | 1,420.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.99% | 200 |
| Nov 12, 2025 | 1,427.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.91% | 400 |
| Nov 10, 2025 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 2.15% | 100 |
| Nov 7, 2025 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - | 200 |
| Nov 5, 2025 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.14% | 100 |
| Nov 4, 2025 | 1,397.00 | 1,409.00 | 1,397.00 | 1,400.00 | 1,400.00 | 0.72% | 1,000 |
| Oct 31, 2025 | 1,382.00 | 1,390.00 | 1,381.00 | 1,390.00 | 1,390.00 | 0.72% | 500 |
| Oct 30, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.07% | 100 |
| Oct 29, 2025 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0.51% | 200 |
| Oct 28, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | - | 100 |
| Oct 27, 2025 | 1,352.00 | 1,372.00 | 1,352.00 | 1,372.00 | 1,372.00 | 1.63% | 200 |
| Oct 24, 2025 | 1,374.00 | 1,374.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.75% | 400 |
| Oct 23, 2025 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 0.29% | 100 |
| Oct 21, 2025 | 1,365.00 | 1,370.00 | 1,365.00 | 1,370.00 | 1,370.00 | 0.44% | 600 |
| Oct 20, 2025 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.59% | 100 |
| Oct 15, 2025 | 1,386.00 | 1,386.00 | 1,356.00 | 1,356.00 | 1,356.00 | -2.16% | 300 |