Marufuji Sheet Piling Co.,Ltd. (TYO:8046)
Japan · Delayed Price · Currency is JPY 890.00
-15.00 (-1.66%)
Jul 24, 2026, 3:30 PM JST
Marufuji Sheet Piling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 920.00 | 920.00 | 890.00 | 890.00 | 890.00 | -1.66% | 27,300 |
| Jul 23, 2026 | 888.00 | 905.00 | 888.00 | 905.00 | 905.00 | 1.57% | 10,800 |
| Jul 22, 2026 | 892.00 | 897.00 | 886.00 | 891.00 | 891.00 | 0.91% | 22,600 |
| Jul 21, 2026 | 887.00 | 890.00 | 875.00 | 883.00 | 883.00 | 1.26% | 18,600 |
| Jul 17, 2026 | 890.00 | 890.00 | 860.00 | 872.00 | 872.00 | -1.36% | 17,000 |
| Jul 16, 2026 | 900.00 | 900.00 | 879.00 | 884.00 | 884.00 | -0.79% | 13,800 |
| Jul 15, 2026 | 884.00 | 891.00 | 880.00 | 891.00 | 891.00 | 1.14% | 5,800 |
| Jul 14, 2026 | 875.00 | 901.00 | 873.00 | 881.00 | 881.00 | 0.69% | 10,800 |
| Jul 13, 2026 | 888.00 | 903.00 | 872.00 | 875.00 | 875.00 | -2.13% | 20,000 |
| Jul 10, 2026 | 885.00 | 897.00 | 885.00 | 894.00 | 894.00 | 1.13% | 11,000 |
| Jul 9, 2026 | 890.00 | 902.00 | 883.00 | 884.00 | 884.00 | -0.67% | 42,400 |
| Jul 8, 2026 | 894.00 | 895.00 | 888.00 | 890.00 | 890.00 | -0.34% | 16,300 |
| Jul 7, 2026 | 902.00 | 904.00 | 885.00 | 893.00 | 893.00 | 0.56% | 42,800 |
| Jul 6, 2026 | 876.00 | 891.00 | 876.00 | 888.00 | 888.00 | 2.66% | 32,600 |
| Jul 3, 2026 | 856.00 | 868.00 | 856.00 | 865.00 | 865.00 | 1.05% | 15,300 |
| Jul 2, 2026 | 854.00 | 867.00 | 852.00 | 856.00 | 856.00 | 0.23% | 32,500 |
| Jul 1, 2026 | 857.00 | 857.00 | 848.00 | 854.00 | 854.00 | 0.12% | 17,300 |
| Jun 30, 2026 | 861.00 | 867.00 | 842.00 | 853.00 | 853.00 | 0.83% | 18,600 |
| Jun 29, 2026 | 839.00 | 867.00 | 839.00 | 846.00 | 846.00 | 0.48% | 53,700 |
| Jun 26, 2026 | 843.00 | 854.00 | 830.00 | 842.00 | 842.00 | 1.69% | 39,800 |
| Jun 25, 2026 | 837.00 | 840.00 | 816.00 | 828.00 | 828.00 | 0.36% | 28,200 |
| Jun 24, 2026 | 827.00 | 834.00 | 820.00 | 825.00 | 825.00 | 0.12% | 15,800 |
| Jun 23, 2026 | 820.00 | 837.00 | 820.00 | 824.00 | 824.00 | 0.37% | 26,000 |
| Jun 22, 2026 | 842.00 | 843.00 | 819.00 | 821.00 | 821.00 | -2.26% | 44,500 |
| Jun 19, 2026 | 840.00 | 844.00 | 835.00 | 840.00 | 840.00 | -0.24% | 18,800 |
| Jun 18, 2026 | 845.00 | 847.00 | 830.00 | 842.00 | 842.00 | 0.12% | 13,400 |
| Jun 17, 2026 | 832.00 | 847.00 | 832.00 | 841.00 | 841.00 | 1.20% | 17,100 |
| Jun 16, 2026 | 842.00 | 842.00 | 831.00 | 831.00 | 831.00 | -1.31% | 9,400 |
| Jun 15, 2026 | 838.00 | 847.00 | 838.00 | 842.00 | 842.00 | 2.31% | 16,800 |
| Jun 12, 2026 | 828.00 | 830.00 | 821.00 | 823.00 | 823.00 | 0.24% | 10,600 |
| Jun 11, 2026 | 822.00 | 822.00 | 812.00 | 821.00 | 821.00 | -1.08% | 39,000 |
| Jun 10, 2026 | 830.00 | 830.00 | 820.00 | 830.00 | 830.00 | 0.61% | 12,100 |
| Jun 9, 2026 | 822.00 | 840.00 | 820.00 | 825.00 | 825.00 | 0.24% | 23,500 |
| Jun 8, 2026 | 821.00 | 825.00 | 810.00 | 823.00 | 823.00 | -1.44% | 48,500 |
| Jun 5, 2026 | 818.00 | 837.00 | 816.00 | 835.00 | 835.00 | 2.20% | 31,700 |
| Jun 4, 2026 | 820.00 | 824.00 | 812.00 | 817.00 | 817.00 | -0.85% | 14,700 |
| Jun 3, 2026 | 821.00 | 828.00 | 817.00 | 824.00 | 824.00 | 0.61% | 13,300 |
| Jun 2, 2026 | 829.00 | 829.00 | 814.00 | 819.00 | 819.00 | -1.09% | 48,300 |
| Jun 1, 2026 | 851.00 | 851.00 | 825.00 | 828.00 | 828.00 | -2.70% | 52,500 |
| May 29, 2026 | 859.00 | 860.00 | 849.00 | 851.00 | 851.00 | -0.47% | 25,300 |
| May 28, 2026 | 848.00 | 862.00 | 846.00 | 855.00 | 855.00 | 0.47% | 29,700 |
| May 27, 2026 | 846.00 | 854.00 | 841.00 | 851.00 | 851.00 | 0.47% | 11,600 |
| May 26, 2026 | 838.00 | 854.00 | 828.00 | 847.00 | 847.00 | 1.44% | 34,300 |
| May 25, 2026 | 866.00 | 866.00 | 832.00 | 835.00 | 835.00 | -2.22% | 39,800 |
| May 22, 2026 | 841.00 | 857.00 | 841.00 | 854.00 | 854.00 | 2.64% | 30,100 |
| May 21, 2026 | 845.00 | 853.00 | 826.00 | 832.00 | 832.00 | -0.95% | 48,100 |
| May 20, 2026 | 847.00 | 852.00 | 833.00 | 840.00 | 840.00 | -0.94% | 43,200 |
| May 19, 2026 | 851.00 | 861.00 | 835.00 | 848.00 | 848.00 | -0.82% | 68,700 |
| May 18, 2026 | 867.00 | 874.00 | 847.00 | 855.00 | 855.00 | -2.51% | 65,100 |
| May 15, 2026 | 866.00 | 893.00 | 857.00 | 877.00 | 877.00 | -1.46% | 80,300 |