Maruo Calcium Co., Ltd. (TYO:4102)
Japan · Delayed Price · Currency is JPY 1,435.00
+1.00 (0.07%)
Jul 24, 2026, 1:08 PM JST
Maruo Calcium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,468.00 | 1,472.00 | 1,442.00 | 1,459.00 | 1,459.00 | 0.97% | 400 |
| Jun 24, 2026 | 1,440.00 | 1,445.00 | 1,428.00 | 1,445.00 | 1,445.00 | 0.14% | 700 |
| Jun 23, 2026 | 1,425.00 | 1,443.00 | 1,425.00 | 1,443.00 | 1,443.00 | 1.26% | 300 |
| Jun 22, 2026 | 1,437.00 | 1,437.00 | 1,421.00 | 1,425.00 | 1,425.00 | -0.35% | 700 |
| Jun 19, 2026 | 1,427.00 | 1,431.00 | 1,425.00 | 1,430.00 | 1,430.00 | - | 600 |
| Jun 18, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.35% | 200 |
| Jun 17, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 100 |
| Jun 16, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 300 |
| 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 |