Maruo Calcium Co., Ltd. (TYO:4102)
Japan · Delayed Price · Currency is JPY 1,425.00
0.00 (0.00%)
Jun 16, 2026, 9:00 AM JST
Maruo Calcium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | - | 100 |
| Jun 15, 2026 | 1,440.00 | 1,440.00 | 1,421.00 | 1,425.00 | 1,425.00 | -0.70% | 1,600 |
| Jun 12, 2026 | 1,439.00 | 1,439.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.28% | 200 |
| Jun 11, 2026 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | -0.07% | 100 |
| Jun 10, 2026 | 1,431.00 | 1,440.00 | 1,431.00 | 1,440.00 | 1,440.00 | 0.70% | 400 |
| Jun 9, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.35% | 200 |
| Jun 8, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 100 |
| Jun 5, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 100 |
| Jun 4, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 100 |
| Jun 3, 2026 | 1,425.00 | 1,425.00 | 1,415.00 | 1,425.00 | 1,425.00 | - | 500 |
| Jun 2, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.42% | 100 |
| Jun 1, 2026 | 1,421.00 | 1,439.00 | 1,419.00 | 1,419.00 | 1,419.00 | -1.11% | 800 |
| May 29, 2026 | 1,425.00 | 1,436.00 | 1,425.00 | 1,435.00 | 1,435.00 | 0.70% | 500 |
| May 28, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 200 |
| May 27, 2026 | 1,448.00 | 1,448.00 | 1,420.00 | 1,425.00 | 1,425.00 | -1.59% | 500 |
| May 26, 2026 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1.61% | 100 |
| May 25, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.14% | 100 |
| May 22, 2026 | 1,426.00 | 1,438.00 | 1,423.00 | 1,423.00 | 1,423.00 | -0.14% | 400 |
| May 21, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.64% | 200 |
| May 20, 2026 | 1,425.00 | 1,425.00 | 1,416.00 | 1,416.00 | 1,416.00 | 0.71% | 200 |
| May 19, 2026 | 1,425.00 | 1,425.00 | 1,406.00 | 1,406.00 | 1,406.00 | -1.33% | 200 |
| May 18, 2026 | 1,425.00 | 1,426.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 500 |
| May 15, 2026 | 1,433.00 | 1,433.00 | 1,405.00 | 1,425.00 | 1,425.00 | -0.56% | 500 |
| May 14, 2026 | 1,425.00 | 1,469.00 | 1,417.00 | 1,433.00 | 1,433.00 | 0.56% | 1,600 |
| May 13, 2026 | 1,432.00 | 1,432.00 | 1,420.00 | 1,425.00 | 1,425.00 | -2.53% | 500 |
| May 11, 2026 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1.81% | 200 |
| May 8, 2026 | 1,421.00 | 1,436.00 | 1,414.00 | 1,436.00 | 1,436.00 | 1.06% | 300 |
| May 7, 2026 | 1,446.00 | 1,446.00 | 1,421.00 | 1,421.00 | 1,421.00 | -1.73% | 1,000 |
| 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 |