Maruo Calcium Co., Ltd. (TYO:4102)
Japan · Delayed Price · Currency is JPY 1,465.00
+15.00 (1.03%)
Sep 18, 2026, 12:30 PM JST
Maruo Calcium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,440.00 | 1,465.00 | 1,440.00 | 1,465.00 | 1,465.00 | 1.03% | 300 |
| Sep 17, 2026 | 1,450.00 | 1,454.00 | 1,444.00 | 1,450.00 | 1,450.00 | - | 600 |
| Sep 16, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.49% | 600 |
| Sep 14, 2026 | 1,446.00 | 1,446.00 | 1,428.00 | 1,443.00 | 1,443.00 | -0.21% | 300 |
| Sep 10, 2026 | 1,441.00 | 1,446.00 | 1,440.00 | 1,446.00 | 1,446.00 | - | 700 |
| Sep 9, 2026 | 1,445.00 | 1,452.00 | 1,445.00 | 1,446.00 | 1,446.00 | 0.07% | 400 |
| Sep 8, 2026 | 1,446.00 | 1,448.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.14% | 500 |
| Sep 7, 2026 | 1,447.00 | 1,452.00 | 1,447.00 | 1,447.00 | 1,447.00 | 0.07% | 500 |
| Sep 4, 2026 | 1,446.00 | 1,446.00 | 1,439.00 | 1,446.00 | 1,446.00 | 0.07% | 600 |
| Sep 3, 2026 | 1,452.00 | 1,454.00 | 1,442.00 | 1,445.00 | 1,445.00 | -0.48% | 2,100 |
| Sep 2, 2026 | 1,467.00 | 1,468.00 | 1,442.00 | 1,452.00 | 1,452.00 | -0.21% | 1,600 |
| Sep 1, 2026 | 1,455.00 | 1,456.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0.34% | 1,500 |
| Aug 31, 2026 | 1,459.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.55% | 1,500 |
| Aug 28, 2026 | 1,468.00 | 1,468.00 | 1,458.00 | 1,458.00 | 1,458.00 | - | 500 |
| Aug 27, 2026 | 1,470.00 | 1,470.00 | 1,458.00 | 1,458.00 | 1,458.00 | -0.82% | 800 |
| Aug 26, 2026 | 1,460.00 | 1,470.00 | 1,451.00 | 1,470.00 | 1,470.00 | 1.80% | 1,100 |
| Aug 20, 2026 | 1,453.00 | 1,453.00 | 1,444.00 | 1,444.00 | 1,444.00 | -0.55% | 300 |
| Aug 19, 2026 | 1,446.00 | 1,452.00 | 1,442.00 | 1,452.00 | 1,452.00 | -0.21% | 600 |
| Aug 18, 2026 | 1,456.00 | 1,457.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0.07% | 500 |
| Aug 17, 2026 | 1,448.00 | 1,473.00 | 1,448.00 | 1,454.00 | 1,454.00 | 0.41% | 300 |
| Aug 14, 2026 | 1,442.00 | 1,469.00 | 1,442.00 | 1,448.00 | 1,448.00 | 0.42% | 400 |
| Aug 13, 2026 | 1,440.00 | 1,450.00 | 1,439.00 | 1,442.00 | 1,442.00 | -0.14% | 900 |
| Aug 12, 2026 | 1,440.00 | 1,445.00 | 1,435.00 | 1,444.00 | 1,444.00 | 0.28% | 800 |
| Aug 10, 2026 | 1,468.00 | 1,468.00 | 1,440.00 | 1,440.00 | 1,440.00 | -1.37% | 600 |
| Aug 7, 2026 | 1,459.00 | 1,461.00 | 1,437.00 | 1,460.00 | 1,460.00 | 1.67% | 800 |
| Aug 6, 2026 | 1,450.00 | 1,450.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.49% | 200 |
| Jul 31, 2026 | 1,441.00 | 1,443.00 | 1,434.00 | 1,443.00 | 1,443.00 | 0.14% | 400 |
| Jul 30, 2026 | 1,445.00 | 1,445.00 | 1,441.00 | 1,441.00 | 1,441.00 | 0.28% | 300 |
| Jul 29, 2026 | 1,460.00 | 1,460.00 | 1,437.00 | 1,437.00 | 1,437.00 | -2.24% | 200 |
| Jul 28, 2026 | 1,443.00 | 1,476.00 | 1,443.00 | 1,470.00 | 1,470.00 | 1.87% | 700 |
| Jul 27, 2026 | 1,480.00 | 1,480.00 | 1,443.00 | 1,443.00 | 1,443.00 | 0.56% | 400 |
| Jul 24, 2026 | 1,435.00 | 1,435.00 | 1,434.00 | 1,435.00 | 1,435.00 | 0.07% | 400 |
| Jul 23, 2026 | 1,435.00 | 1,445.00 | 1,434.00 | 1,434.00 | 1,434.00 | -0.42% | 300 |
| Jul 22, 2026 | 1,440.00 | 1,440.00 | 1,433.00 | 1,440.00 | 1,440.00 | - | 300 |
| Jul 17, 2026 | 1,450.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.62% | 200 |
| Jul 16, 2026 | 1,450.00 | 1,450.00 | 1,434.00 | 1,449.00 | 1,449.00 | 0.35% | 500 |
| Jul 15, 2026 | 1,440.00 | 1,444.00 | 1,432.00 | 1,444.00 | 1,444.00 | 0.21% | 400 |
| Jul 14, 2026 | 1,434.00 | 1,441.00 | 1,434.00 | 1,441.00 | 1,441.00 | -0.14% | 200 |
| Jul 13, 2026 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | -0.48% | 200 |
| Jul 10, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 400 |
| Jul 9, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 200 |
| Jul 8, 2026 | 1,444.00 | 1,450.00 | 1,444.00 | 1,450.00 | 1,450.00 | 1.19% | 400 |
| Jul 7, 2026 | 1,438.00 | 1,439.00 | 1,433.00 | 1,433.00 | 1,433.00 | 0.14% | 400 |
| Jul 6, 2026 | 1,445.00 | 1,445.00 | 1,431.00 | 1,431.00 | 1,431.00 | -0.07% | 200 |
| Jul 3, 2026 | 1,432.00 | 1,435.00 | 1,425.00 | 1,432.00 | 1,432.00 | -0.42% | 1,300 |
| Jul 2, 2026 | 1,447.00 | 1,447.00 | 1,438.00 | 1,438.00 | 1,438.00 | -0.07% | 200 |
| Jul 1, 2026 | 1,426.00 | 1,439.00 | 1,426.00 | 1,439.00 | 1,439.00 | -0.42% | 400 |
| Jun 30, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | - | 100 |
| Jun 29, 2026 | 1,455.00 | 1,455.00 | 1,438.00 | 1,445.00 | 1,445.00 | -0.69% | 2,000 |
| Jun 26, 2026 | 1,459.00 | 1,459.00 | 1,428.00 | 1,455.00 | 1,455.00 | -0.27% | 1,700 |