Maruo Calcium Co., Ltd. (TYO:4102)
Japan · Delayed Price · Currency is JPY 1,446.00
-34.00 (-2.30%)
May 1, 2026, 3:30 PM JST
Maruo Calcium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,450.00 | 1,450.00 | 1,426.00 | 1,446.00 | 1,446.00 | -2.30% | 900 |
| Apr 30, 2026 | 1,439.00 | 1,480.00 | 1,414.00 | 1,480.00 | 1,480.00 | 2.56% | 1,600 |
| Apr 28, 2026 | 1,480.00 | 1,500.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1.26% | 5,800 |
| Apr 27, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 300 |
| Apr 24, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1.64% | 100 |
| Apr 23, 2026 | 1,425.00 | 1,425.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.61% | 200 |
| Apr 22, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 100 |
| Apr 21, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 100 |
| Apr 20, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1.06% | 100 |
| Apr 17, 2026 | 1,425.00 | 1,425.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.42% | 300 |
| Apr 16, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1.33% | 200 |
| Apr 15, 2026 | 1,441.00 | 1,441.00 | 1,426.00 | 1,426.00 | 1,426.00 | 0.07% | 200 |
| Apr 14, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 100 |
| Apr 13, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 300 |
| Apr 10, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.14% | 100 |
| Apr 9, 2026 | 1,449.00 | 1,449.00 | 1,427.00 | 1,427.00 | 1,427.00 | -0.70% | 200 |
| Apr 7, 2026 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 0.84% | 100 |
| Apr 6, 2026 | 1,416.00 | 1,425.00 | 1,416.00 | 1,425.00 | 1,425.00 | - | 800 |
| Apr 3, 2026 | 1,425.00 | 1,430.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.35% | 400 |
| Apr 2, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.21% | 100 |
| Apr 1, 2026 | 1,413.00 | 1,441.00 | 1,413.00 | 1,433.00 | 1,433.00 | 1.42% | 900 |
| Mar 31, 2026 | 1,381.00 | 1,413.00 | 1,381.00 | 1,413.00 | 1,413.00 | 1.87% | 1,400 |
| Mar 30, 2026 | 1,368.00 | 1,387.00 | 1,367.00 | 1,387.00 | 1,387.00 | -2.60% | 1,300 |
| Mar 27, 2026 | 1,425.00 | 1,439.00 | 1,421.00 | 1,424.00 | 1,394.00 | -0.07% | 1,000 |
| Mar 26, 2026 | 1,434.00 | 1,434.00 | 1,425.00 | 1,425.00 | 1,394.98 | -0.63% | 400 |
| Mar 25, 2026 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,403.79 | 0.42% | 100 |
| Mar 24, 2026 | 1,425.00 | 1,428.00 | 1,414.00 | 1,428.00 | 1,397.92 | 0.49% | 3,600 |
| Mar 23, 2026 | 1,429.00 | 1,447.00 | 1,420.00 | 1,421.00 | 1,391.06 | -2.60% | 1,900 |
| Mar 19, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,428.26 | -0.07% | 100 |
| Mar 18, 2026 | 1,453.00 | 1,461.00 | 1,438.00 | 1,460.00 | 1,429.24 | 0.69% | 1,900 |
| Mar 17, 2026 | 1,430.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,419.45 | 0.69% | 200 |
| Mar 16, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,409.66 | 1.27% | 200 |
| Mar 12, 2026 | 1,425.00 | 1,425.00 | 1,422.00 | 1,422.00 | 1,392.04 | -0.49% | 400 |
| Mar 11, 2026 | 1,426.00 | 1,456.00 | 1,426.00 | 1,429.00 | 1,398.89 | 0.28% | 500 |
| Mar 10, 2026 | 1,419.00 | 1,429.00 | 1,419.00 | 1,425.00 | 1,394.98 | 0.42% | 1,600 |
| Mar 9, 2026 | 1,429.00 | 1,429.00 | 1,405.00 | 1,419.00 | 1,389.11 | -0.91% | 2,600 |
| Mar 6, 2026 | 1,432.00 | 1,460.00 | 1,432.00 | 1,432.00 | 1,401.83 | - | 1,500 |
| Mar 5, 2026 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,401.83 | 0.56% | 100 |
| Mar 4, 2026 | 1,430.00 | 1,430.00 | 1,420.00 | 1,424.00 | 1,394.00 | -0.90% | 400 |
| Mar 3, 2026 | 1,454.00 | 1,454.00 | 1,437.00 | 1,437.00 | 1,406.73 | -1.17% | 800 |
| Mar 2, 2026 | 1,452.00 | 1,467.00 | 1,452.00 | 1,454.00 | 1,423.37 | -0.62% | 1,400 |
| Feb 27, 2026 | 1,467.00 | 1,467.00 | 1,462.00 | 1,463.00 | 1,432.18 | -0.27% | 1,000 |
| Feb 26, 2026 | 1,467.00 | 1,470.00 | 1,467.00 | 1,467.00 | 1,436.09 | - | 500 |
| Feb 25, 2026 | 1,460.00 | 1,480.00 | 1,460.00 | 1,467.00 | 1,436.09 | -0.47% | 800 |
| Feb 24, 2026 | 1,465.00 | 1,474.00 | 1,460.00 | 1,474.00 | 1,442.95 | 1.03% | 600 |
| Feb 20, 2026 | 1,470.00 | 1,470.00 | 1,441.00 | 1,459.00 | 1,428.26 | -2.60% | 1,200 |
| Feb 19, 2026 | 1,490.00 | 1,499.00 | 1,469.00 | 1,498.00 | 1,466.44 | 2.60% | 500 |
| Feb 18, 2026 | 1,459.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,429.24 | - | 400 |
| Feb 17, 2026 | 1,500.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,429.24 | -0.68% | 300 |
| Feb 16, 2026 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,439.03 | 0.68% | 500 |