Skip to main content
logo
Marufuji Sheet Piling Co.,Ltd. (TYO:8046)
Japan flag Japan · Delayed Price · Currency is JPY
3,800.00
+10.00 (0.26%)
Sep 5, 2025, 3:30 PM JST

Marufuji Sheet Piling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253,800.003,800.003,750.003,790.003,790.001.61%7,600
Sep 3, 20253,835.003,835.003,725.003,730.003,730.00-2.10%11,000
Sep 2, 20253,765.003,810.003,765.003,810.003,810.001.33%4,000
Sep 1, 20253,810.003,810.003,750.003,760.003,760.00-1.44%9,200
Aug 29, 20253,845.003,855.003,805.003,815.003,815.00-0.78%5,500
Aug 28, 20253,900.003,900.003,825.003,845.003,845.00-1.16%6,700
Aug 27, 20253,970.003,970.003,880.003,890.003,890.00-1.52%8,200
Aug 26, 20253,955.003,955.003,900.003,950.003,950.000.77%4,200
Aug 25, 20253,970.003,970.003,900.003,920.003,920.000.26%7,200
Aug 22, 20253,860.003,925.003,845.003,910.003,910.001.69%7,800
Aug 21, 20253,830.003,860.003,830.003,845.003,845.00-0.39%4,800
Aug 20, 20253,915.003,915.003,840.003,860.003,860.00-1.53%7,800
Aug 19, 20253,890.003,920.003,825.003,920.003,920.002.48%10,300
Aug 18, 20253,770.003,895.003,770.003,825.003,825.001.86%23,100
Aug 15, 20253,720.003,770.003,685.003,755.003,755.000.94%20,400
Aug 14, 20253,685.003,720.003,630.003,720.003,720.001.22%9,400
Aug 13, 20253,705.003,715.003,665.003,675.003,675.00-0.81%9,400
Aug 12, 20253,720.003,770.003,690.003,705.003,705.00-0.40%16,600
Aug 8, 20253,700.003,730.003,650.003,720.003,720.000.40%11,000
Aug 7, 20253,725.003,795.003,650.003,705.003,705.004.07%23,800
Aug 6, 20253,550.003,560.003,510.003,560.003,560.001.42%8,000
Aug 5, 20253,630.003,630.003,495.003,510.003,510.00-1.40%17,700
Aug 4, 20253,440.003,645.003,415.003,560.003,560.002.45%18,200
Aug 1, 20253,400.003,495.003,400.003,475.003,475.003.12%27,500
Jul 31, 20253,210.003,370.003,110.003,370.003,370.005.48%36,500
Jul 30, 20253,195.003,210.003,185.003,195.003,195.00-8,000
Jul 29, 20253,200.003,225.003,170.003,195.003,195.000.63%7,000
Jul 28, 20253,100.003,195.003,100.003,175.003,175.003.25%20,900
Jul 25, 20253,080.003,080.003,045.003,075.003,075.001.15%9,600
Jul 24, 20253,025.003,065.003,025.003,040.003,040.001.00%10,700
Jul 23, 20253,030.003,050.003,005.003,010.003,010.00-0.66%9,300
Jul 22, 20253,010.003,030.003,010.003,030.003,030.000.83%3,700
Jul 18, 20253,030.003,030.002,930.003,005.003,005.00-0.83%6,900
Jul 17, 20253,025.003,030.003,005.003,030.003,030.000.17%2,300
Jul 16, 20253,025.003,025.003,005.003,025.003,025.000.67%2,800
Jul 15, 20253,020.003,045.003,005.003,005.003,005.00-0.33%5,800
Jul 14, 20253,020.003,050.003,000.003,015.003,015.00-0.17%8,100
Jul 11, 20252,998.003,030.002,985.003,020.003,020.000.97%6,800
Jul 10, 20252,993.003,005.002,981.002,991.002,991.000.03%10,000
Jul 9, 20252,998.003,010.002,979.002,990.002,990.000.10%10,500
Jul 8, 20252,980.002,987.002,970.002,987.002,987.000.57%2,800
Jul 7, 20252,971.002,980.002,970.002,970.002,970.00-0.03%1,900
Jul 4, 20252,993.002,995.002,970.002,971.002,971.00-0.34%5,300
Jul 3, 20252,995.002,995.002,970.002,981.002,981.00-0.47%8,000
Jul 2, 20252,998.003,010.002,990.002,995.002,995.000.07%4,500
Jul 1, 20252,991.003,035.002,987.002,993.002,993.000.44%5,000
Jun 30, 20252,989.003,010.002,970.002,980.002,980.000.30%3,900
Jun 27, 20252,966.002,993.002,966.002,971.002,971.00-0.50%5,300
Jun 26, 20253,020.003,020.002,956.002,986.002,986.00-0.17%6,700
Jun 25, 20253,020.003,020.002,966.002,991.002,991.00-0.27%1,800