Skip to main content
logo
Marufuji Sheet Piling Co.,Ltd. (TYO:8046)
Japan flag Japan · Delayed Price · Currency is JPY
5,470.00
+210.00 (3.99%)
Mar 5, 2026, 3:30 PM JST

Marufuji Sheet Piling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20265,160.005,340.005,130.005,260.00--0.75%46,700
Mar 3, 20265,260.005,330.005,250.005,300.005,300.000.76%10,400
Mar 2, 20265,170.005,260.005,170.005,260.005,260.000.19%8,000
Feb 27, 20265,230.005,260.005,220.005,250.005,250.000.57%6,200
Feb 26, 20265,240.005,280.005,200.005,220.005,220.00-17,200
Feb 25, 20265,260.005,270.005,160.005,220.005,220.00-0.57%16,400
Feb 24, 20265,340.005,340.005,170.005,250.005,250.00-0.76%11,700
Feb 20, 20265,380.005,390.005,200.005,290.005,290.000.19%16,300
Feb 19, 20265,200.005,320.005,150.005,280.005,280.003.53%7,700
Feb 18, 20265,080.005,150.005,020.005,100.005,100.000.99%2,100
Feb 17, 20265,120.005,120.005,030.005,050.005,050.00-0.98%4,300
Feb 16, 20265,000.005,200.004,930.005,100.005,100.003.03%10,400
Feb 13, 20264,905.004,990.004,905.004,950.004,950.000.10%4,800
Feb 12, 20264,855.004,945.004,855.004,945.004,945.001.85%5,200
Feb 10, 20264,885.004,910.004,855.004,855.004,855.00-0.61%3,400
Feb 9, 20264,930.004,935.004,810.004,885.004,885.00-0.20%7,800
Feb 6, 20264,720.004,900.004,720.004,895.004,895.003.38%11,700
Feb 5, 20264,720.004,740.004,695.004,735.004,735.000.32%3,400
Feb 4, 20264,680.004,740.004,645.004,720.004,720.001.07%14,300
Feb 3, 20264,565.004,700.004,550.004,670.004,670.002.41%25,500
Feb 2, 20264,690.004,690.004,525.004,560.004,560.00-32,900
Jan 30, 20264,340.004,665.004,285.004,560.004,560.005.56%46,600
Jan 29, 20264,330.004,335.004,255.004,320.004,320.00-0.35%2,800
Jan 28, 20264,295.004,345.004,285.004,335.004,335.000.23%4,100
Jan 27, 20264,255.004,330.004,245.004,325.004,325.002.25%6,600
Jan 26, 20264,265.004,265.004,230.004,230.004,230.00-0.47%4,700
Jan 23, 20264,260.004,260.004,220.004,250.004,250.00-0.35%4,300
Jan 22, 20264,270.004,275.004,240.004,265.004,265.000.71%2,700
Jan 21, 20264,230.004,255.004,180.004,235.004,235.00-0.94%2,600
Jan 20, 20264,350.004,350.004,225.004,275.004,275.00-0.58%4,600
Jan 19, 20264,305.004,310.004,280.004,300.004,300.00-0.12%2,200
Jan 16, 20264,270.004,320.004,255.004,305.004,305.000.94%9,300
Jan 15, 20264,210.004,270.004,200.004,265.004,265.001.07%3,800
Jan 14, 20264,215.004,255.004,215.004,220.004,220.00-0.24%1,800
Jan 13, 20264,260.004,290.004,230.004,230.004,230.00-1.17%7,400
Jan 9, 20264,320.004,350.004,250.004,280.004,280.00-0.93%3,700
Jan 8, 20264,355.004,380.004,300.004,320.004,320.000.82%7,400
Jan 7, 20264,260.004,285.004,210.004,285.004,285.001.78%3,400
Jan 6, 20264,170.004,245.004,120.004,210.004,210.001.69%4,600
Jan 5, 20264,080.004,155.004,040.004,140.004,140.002.60%10,400
Dec 30, 20254,065.004,065.004,010.004,035.004,035.00-0.49%3,200
Dec 29, 20254,025.004,095.004,020.004,055.004,055.000.50%2,500
Dec 26, 20254,050.004,050.004,015.004,035.004,035.000.88%3,200
Dec 25, 20253,990.004,020.003,975.004,000.004,000.00-0.12%6,600
Dec 24, 20254,000.004,005.003,985.004,005.004,005.00-0.62%3,100
Dec 23, 20254,060.004,060.003,995.004,030.004,030.00-0.74%7,100
Dec 22, 20254,100.004,100.004,025.004,060.004,060.00-0.73%3,200
Dec 19, 20254,050.004,090.004,025.004,090.004,090.001.24%2,400
Dec 18, 20254,050.004,050.003,980.004,040.004,040.001.25%3,900
Dec 17, 20254,050.004,050.003,975.003,990.003,990.00-0.99%4,800