Marufuji Sheet Piling Co.,Ltd. (TYO:8046)
Japan · Delayed Price · Currency is JPY 851.00
+4.00 (0.47%)
May 27, 2026, 3:30 PM JST
Marufuji Sheet Piling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 846.00 | 854.00 | 841.00 | 844.00 | - | -0.35% | 8,200 |
| 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 |
| May 14, 2026 | 910.00 | 918.00 | 860.00 | 890.00 | 890.00 | -1.98% | 125,100 |
| May 13, 2026 | 905.00 | 929.00 | 903.00 | 908.00 | 908.00 | 0.33% | 25,100 |
| May 12, 2026 | 920.00 | 940.00 | 905.00 | 905.00 | 905.00 | -0.11% | 37,800 |
| May 11, 2026 | 909.00 | 914.00 | 900.00 | 906.00 | 906.00 | -0.55% | 75,400 |
| May 8, 2026 | 924.00 | 924.00 | 899.00 | 911.00 | 911.00 | -0.87% | 35,700 |
| May 7, 2026 | 920.00 | 930.00 | 900.00 | 919.00 | 919.00 | -0.11% | 80,000 |
| May 1, 2026 | 930.00 | 930.00 | 910.00 | 920.00 | 920.00 | -0.97% | 30,100 |
| Apr 30, 2026 | 955.00 | 955.00 | 918.00 | 929.00 | 929.00 | -2.93% | 44,100 |
| Apr 28, 2026 | 948.00 | 962.00 | 935.00 | 957.00 | 957.00 | 1.81% | 40,100 |
| Apr 27, 2026 | 945.00 | 945.00 | 908.00 | 940.00 | 940.00 | 0.86% | 82,600 |
| Apr 24, 2026 | 952.00 | 952.00 | 925.00 | 932.00 | 932.00 | -2.00% | 68,500 |
| Apr 23, 2026 | 962.00 | 967.00 | 940.00 | 951.00 | 951.00 | -1.96% | 48,900 |
| Apr 22, 2026 | 1,000.00 | 1,000.00 | 965.00 | 970.00 | 970.00 | -2.51% | 48,600 |
| Apr 21, 2026 | 1,007.00 | 1,010.00 | 988.00 | 995.00 | 995.00 | -0.20% | 19,000 |
| Apr 20, 2026 | 1,000.00 | 1,003.00 | 984.00 | 997.00 | 997.00 | -0.20% | 40,700 |
| Apr 17, 2026 | 1,003.00 | 1,003.00 | 982.00 | 999.00 | 999.00 | -0.40% | 49,300 |
| Apr 16, 2026 | 1,009.00 | 1,010.00 | 995.00 | 1,003.00 | 1,003.00 | -0.30% | 36,300 |
| Apr 15, 2026 | 1,027.00 | 1,035.00 | 1,000.00 | 1,006.00 | 1,006.00 | -1.47% | 42,900 |
| Apr 14, 2026 | 1,060.00 | 1,060.00 | 1,016.00 | 1,021.00 | 1,021.00 | -1.07% | 44,200 |
| Apr 13, 2026 | 1,050.00 | 1,072.00 | 1,026.00 | 1,032.00 | 1,032.00 | -1.43% | 54,400 |
| Apr 10, 2026 | 1,065.00 | 1,094.00 | 1,040.00 | 1,047.00 | 1,047.00 | -0.95% | 45,600 |
| Apr 9, 2026 | 1,049.00 | 1,060.00 | 1,034.00 | 1,057.00 | 1,057.00 | 1.63% | 42,700 |
| Apr 8, 2026 | 1,038.00 | 1,043.00 | 1,031.00 | 1,040.00 | 1,040.00 | 2.77% | 28,500 |
| Apr 7, 2026 | 1,029.00 | 1,034.00 | 1,008.00 | 1,012.00 | 1,012.00 | 0.40% | 23,300 |
| Apr 6, 2026 | 1,010.00 | 1,023.00 | 1,006.00 | 1,008.00 | 1,008.00 | -0.20% | 38,100 |
| Apr 3, 2026 | 1,014.00 | 1,021.00 | 1,005.00 | 1,010.00 | 1,010.00 | - | 19,800 |
| Apr 2, 2026 | 1,015.00 | 1,035.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.49% | 48,900 |
| Apr 1, 2026 | 1,037.00 | 1,040.00 | 1,014.00 | 1,015.00 | 1,015.00 | -0.20% | 47,500 |
| Mar 31, 2026 | 1,011.00 | 1,038.00 | 999.00 | 1,017.00 | 1,017.00 | -0.97% | 63,800 |
| Mar 30, 2026 | 960.00 | 1,050.00 | 947.00 | 1,027.00 | 1,027.00 | -2.19% | 121,000 |
| Mar 27, 2026 | 1,112.00 | 1,112.00 | 1,080.00 | 1,086.00 | 1,050.00 | -1.45% | 75,500 |
| Mar 26, 2026 | 1,092.00 | 1,122.00 | 1,092.00 | 1,102.00 | 1,065.47 | 0.92% | 91,000 |
| Mar 25, 2026 | 1,078.00 | 1,104.00 | 1,078.00 | 1,092.00 | 1,055.80 | 1.87% | 51,500 |
| Mar 24, 2026 | 1,076.00 | 1,090.00 | 1,060.00 | 1,072.00 | 1,036.46 | 1.52% | 52,500 |
| Mar 23, 2026 | 1,062.00 | 1,078.00 | 1,050.00 | 1,056.00 | 1,020.99 | -5.88% | 91,500 |
| Mar 19, 2026 | 1,158.00 | 1,158.00 | 1,120.00 | 1,122.00 | 1,084.81 | -3.77% | 41,500 |
| Mar 18, 2026 | 1,148.00 | 1,170.00 | 1,128.00 | 1,166.00 | 1,127.35 | 2.46% | 42,500 |
| Mar 17, 2026 | 1,174.00 | 1,174.00 | 1,130.00 | 1,138.00 | 1,100.28 | -1.39% | 76,500 |
| Mar 16, 2026 | 1,162.00 | 1,182.00 | 1,130.00 | 1,154.00 | 1,115.75 | -0.17% | 91,000 |
| Mar 13, 2026 | 1,130.00 | 1,170.00 | 1,124.00 | 1,156.00 | 1,117.68 | - | 62,000 |
| Mar 12, 2026 | 1,166.00 | 1,206.00 | 1,140.00 | 1,156.00 | 1,117.68 | -1.53% | 173,000 |