Marufuji Sheet Piling Co.,Ltd. (TYO:8046)
Japan · Delayed Price · Currency is JPY 5,510.00
+50.00 (0.92%)
Mar 26, 2026, 3:30 PM JST
Marufuji Sheet Piling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | - | - | 11,000 |
| Mar 25, 2026 | 5,390.00 | 5,520.00 | 5,390.00 | 5,460.00 | 5,460.00 | 1.87% | 10,300 |
| Mar 24, 2026 | 5,380.00 | 5,450.00 | 5,300.00 | 5,360.00 | 5,360.00 | 1.52% | 10,500 |
| Mar 23, 2026 | 5,310.00 | 5,390.00 | 5,250.00 | 5,280.00 | 5,280.00 | -5.88% | 18,300 |
| Mar 19, 2026 | 5,790.00 | 5,790.00 | 5,600.00 | 5,610.00 | 5,610.00 | -3.77% | 8,300 |
| Mar 18, 2026 | 5,740.00 | 5,850.00 | 5,640.00 | 5,830.00 | 5,830.00 | 2.46% | 8,500 |
| Mar 17, 2026 | 5,870.00 | 5,870.00 | 5,650.00 | 5,690.00 | 5,690.00 | -1.39% | 15,300 |
| Mar 16, 2026 | 5,810.00 | 5,910.00 | 5,650.00 | 5,770.00 | 5,770.00 | -0.17% | 18,200 |
| Mar 13, 2026 | 5,650.00 | 5,850.00 | 5,620.00 | 5,780.00 | 5,780.00 | - | 12,400 |
| Mar 12, 2026 | 5,830.00 | 6,030.00 | 5,700.00 | 5,780.00 | 5,780.00 | -1.53% | 34,600 |
| Mar 11, 2026 | 5,480.00 | 6,100.00 | 5,440.00 | 5,870.00 | 5,870.00 | 8.10% | 61,200 |
| Mar 10, 2026 | 5,310.00 | 5,450.00 | 5,310.00 | 5,430.00 | 5,430.00 | 2.45% | 8,600 |
| Mar 9, 2026 | 5,290.00 | 5,360.00 | 5,110.00 | 5,300.00 | 5,300.00 | -4.33% | 18,200 |
| Mar 6, 2026 | 5,400.00 | 5,600.00 | 5,330.00 | 5,540.00 | 5,540.00 | 1.28% | 9,900 |
| Mar 5, 2026 | 5,300.00 | 5,550.00 | 5,290.00 | 5,470.00 | 5,470.00 | 3.99% | 12,500 |
| Mar 4, 2026 | 5,160.00 | 5,340.00 | 5,130.00 | 5,260.00 | 5,260.00 | -0.75% | 46,700 |
| Mar 3, 2026 | 5,260.00 | 5,330.00 | 5,250.00 | 5,300.00 | 5,300.00 | 0.76% | 10,400 |
| Mar 2, 2026 | 5,170.00 | 5,260.00 | 5,170.00 | 5,260.00 | 5,260.00 | 0.19% | 8,000 |
| Feb 27, 2026 | 5,230.00 | 5,260.00 | 5,220.00 | 5,250.00 | 5,250.00 | 0.57% | 6,200 |
| Feb 26, 2026 | 5,240.00 | 5,280.00 | 5,200.00 | 5,220.00 | 5,220.00 | - | 17,200 |
| Feb 25, 2026 | 5,260.00 | 5,270.00 | 5,160.00 | 5,220.00 | 5,220.00 | -0.57% | 16,400 |
| Feb 24, 2026 | 5,340.00 | 5,340.00 | 5,170.00 | 5,250.00 | 5,250.00 | -0.76% | 11,700 |
| Feb 20, 2026 | 5,380.00 | 5,390.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.19% | 16,300 |
| Feb 19, 2026 | 5,200.00 | 5,320.00 | 5,150.00 | 5,280.00 | 5,280.00 | 3.53% | 7,700 |
| Feb 18, 2026 | 5,080.00 | 5,150.00 | 5,020.00 | 5,100.00 | 5,100.00 | 0.99% | 2,100 |
| Feb 17, 2026 | 5,120.00 | 5,120.00 | 5,030.00 | 5,050.00 | 5,050.00 | -0.98% | 4,300 |
| Feb 16, 2026 | 5,000.00 | 5,200.00 | 4,930.00 | 5,100.00 | 5,100.00 | 3.03% | 10,400 |
| Feb 13, 2026 | 4,905.00 | 4,990.00 | 4,905.00 | 4,950.00 | 4,950.00 | 0.10% | 4,800 |
| Feb 12, 2026 | 4,855.00 | 4,945.00 | 4,855.00 | 4,945.00 | 4,945.00 | 1.85% | 5,200 |
| Feb 10, 2026 | 4,885.00 | 4,910.00 | 4,855.00 | 4,855.00 | 4,855.00 | -0.61% | 3,400 |
| Feb 9, 2026 | 4,930.00 | 4,935.00 | 4,810.00 | 4,885.00 | 4,885.00 | -0.20% | 7,800 |
| Feb 6, 2026 | 4,720.00 | 4,900.00 | 4,720.00 | 4,895.00 | 4,895.00 | 3.38% | 11,700 |
| Feb 5, 2026 | 4,720.00 | 4,740.00 | 4,695.00 | 4,735.00 | 4,735.00 | 0.32% | 3,400 |
| Feb 4, 2026 | 4,680.00 | 4,740.00 | 4,645.00 | 4,720.00 | 4,720.00 | 1.07% | 14,300 |
| Feb 3, 2026 | 4,565.00 | 4,700.00 | 4,550.00 | 4,670.00 | 4,670.00 | 2.41% | 25,500 |
| Feb 2, 2026 | 4,690.00 | 4,690.00 | 4,525.00 | 4,560.00 | 4,560.00 | - | 32,900 |
| Jan 30, 2026 | 4,340.00 | 4,665.00 | 4,285.00 | 4,560.00 | 4,560.00 | 5.56% | 46,600 |
| Jan 29, 2026 | 4,330.00 | 4,335.00 | 4,255.00 | 4,320.00 | 4,320.00 | -0.35% | 2,800 |
| Jan 28, 2026 | 4,295.00 | 4,345.00 | 4,285.00 | 4,335.00 | 4,335.00 | 0.23% | 4,100 |
| Jan 27, 2026 | 4,255.00 | 4,330.00 | 4,245.00 | 4,325.00 | 4,325.00 | 2.25% | 6,600 |
| Jan 26, 2026 | 4,265.00 | 4,265.00 | 4,230.00 | 4,230.00 | 4,230.00 | -0.47% | 4,700 |
| Jan 23, 2026 | 4,260.00 | 4,260.00 | 4,220.00 | 4,250.00 | 4,250.00 | -0.35% | 4,300 |
| Jan 22, 2026 | 4,270.00 | 4,275.00 | 4,240.00 | 4,265.00 | 4,265.00 | 0.71% | 2,700 |
| Jan 21, 2026 | 4,230.00 | 4,255.00 | 4,180.00 | 4,235.00 | 4,235.00 | -0.94% | 2,600 |
| Jan 20, 2026 | 4,350.00 | 4,350.00 | 4,225.00 | 4,275.00 | 4,275.00 | -0.58% | 4,600 |
| Jan 19, 2026 | 4,305.00 | 4,310.00 | 4,280.00 | 4,300.00 | 4,300.00 | -0.12% | 2,200 |
| Jan 16, 2026 | 4,270.00 | 4,320.00 | 4,255.00 | 4,305.00 | 4,305.00 | 0.94% | 9,300 |
| Jan 15, 2026 | 4,210.00 | 4,270.00 | 4,200.00 | 4,265.00 | 4,265.00 | 1.07% | 3,800 |
| Jan 14, 2026 | 4,215.00 | 4,255.00 | 4,215.00 | 4,220.00 | 4,220.00 | -0.24% | 1,800 |
| Jan 13, 2026 | 4,260.00 | 4,290.00 | 4,230.00 | 4,230.00 | 4,230.00 | -1.17% | 7,400 |