Skip to main content
logo
Marufuji Sheet Piling Co.,Ltd. (TYO:8046)
Japan flag Japan · Delayed Price · Currency is JPY
3,965.00
-50.00 (-1.25%)
Dec 5, 2025, 3:10 PM JST

Marufuji Sheet Piling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,965.004,015.003,960.004,015.004,015.001.26%6,200
Dec 3, 20254,000.004,000.003,910.003,965.003,965.00-0.88%5,700
Dec 2, 20254,030.004,050.003,980.004,000.004,000.00-0.25%7,500
Dec 1, 20254,060.004,100.004,000.004,010.004,010.00-0.25%10,000
Nov 28, 20253,885.004,035.003,885.004,020.004,020.003.88%23,500
Nov 27, 20253,900.003,900.003,830.003,870.003,870.00-0.26%13,300
Nov 26, 20253,865.003,935.003,865.003,880.003,880.000.39%8,400
Nov 25, 20253,845.003,865.003,815.003,865.003,865.000.91%5,800
Nov 21, 20253,820.003,845.003,800.003,830.003,830.00-4,200
Nov 20, 20253,740.003,860.003,715.003,830.003,830.002.41%10,000
Nov 19, 20253,705.003,740.003,685.003,740.003,740.000.81%4,500
Nov 18, 20253,700.003,710.003,660.003,710.003,710.000.13%6,300
Nov 17, 20253,695.003,705.003,670.003,705.003,705.000.82%4,400
Nov 14, 20253,680.003,700.003,665.003,675.003,675.000.14%5,800
Nov 13, 20253,715.003,715.003,670.003,670.003,670.00-0.94%3,100
Nov 12, 20253,685.003,730.003,675.003,705.003,705.000.27%3,300
Nov 11, 20253,720.003,720.003,650.003,695.003,695.00-0.27%4,600
Nov 10, 20253,635.003,730.003,635.003,705.003,705.002.35%9,200
Nov 7, 20253,650.003,655.003,605.003,620.003,620.00-1.36%5,700
Nov 6, 20253,640.003,695.003,640.003,670.003,670.00-6,800
Nov 5, 20253,600.003,670.003,560.003,670.003,670.002.23%24,700
Nov 4, 20253,620.003,630.003,580.003,590.003,590.00-0.83%8,000
Oct 31, 20253,845.003,875.003,575.003,620.003,620.00-4.49%34,700
Oct 30, 20253,735.003,850.003,735.003,790.003,790.001.61%13,300
Oct 29, 20253,745.003,745.003,695.003,730.003,730.00-0.40%5,800
Oct 28, 20253,830.003,830.003,735.003,745.003,745.00-1.96%6,600
Oct 27, 20253,840.003,845.003,780.003,820.003,820.000.79%4,000
Oct 24, 20253,780.003,800.003,770.003,790.003,790.000.26%5,600
Oct 23, 20253,690.003,780.003,690.003,780.003,780.002.30%6,500
Oct 22, 20253,685.003,720.003,645.003,695.003,695.000.27%3,300
Oct 21, 20253,700.003,730.003,680.003,685.003,685.00-1.21%1,300
Oct 20, 20253,675.003,730.003,665.003,730.003,730.002.33%4,300
Oct 17, 20253,660.003,675.003,645.003,645.003,645.00-0.55%2,100
Oct 16, 20253,700.003,730.003,640.003,665.003,665.00-0.54%4,400
Oct 15, 20253,645.003,720.003,645.003,685.003,685.000.55%5,100
Oct 14, 20253,690.003,710.003,640.003,665.003,665.00-1.87%10,800
Oct 10, 20253,775.003,775.003,700.003,735.003,735.00-0.80%4,000
Oct 9, 20253,735.003,790.003,720.003,765.003,765.000.80%2,200
Oct 8, 20253,740.003,760.003,700.003,735.003,735.00-0.13%8,400
Oct 7, 20253,790.003,790.003,740.003,740.003,740.00-0.53%7,400
Oct 6, 20253,745.003,820.003,705.003,760.003,760.001.08%13,500
Oct 3, 20253,695.003,725.003,665.003,720.003,720.000.54%3,000
Oct 2, 20253,675.003,730.003,675.003,700.003,700.00-3,200
Oct 1, 20253,775.003,775.003,680.003,700.003,700.00-1.99%10,800
Sep 30, 20253,780.003,780.003,725.003,775.003,775.00-0.40%5,300
Sep 29, 20253,805.003,805.003,735.003,790.003,790.001.47%5,200
Sep 26, 20253,755.003,765.003,715.003,735.003,735.00-0.66%9,400
Sep 25, 20253,795.003,795.003,760.003,760.003,760.00-0.40%5,600
Sep 24, 20253,795.003,800.003,770.003,775.003,775.000.13%6,400
Sep 22, 20253,780.003,800.003,745.003,770.003,770.000.67%9,300