Marufuji Sheet Piling Co.,Ltd. (TYO:8046)
Japan · Delayed Price · Currency is JPY 930.00
-8.00 (-0.85%)
Oct 8, 2026, 3:30 PM JST
Marufuji Sheet Piling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 937.00 | 937.00 | 921.00 | 930.00 | 930.00 | -0.85% | 11,300 |
| Oct 7, 2026 | 945.00 | 954.00 | 938.00 | 938.00 | 938.00 | -1.16% | 9,800 |
| Oct 6, 2026 | 945.00 | 953.00 | 935.00 | 949.00 | 949.00 | 0.74% | 17,500 |
| Oct 5, 2026 | 960.00 | 960.00 | 940.00 | 942.00 | 942.00 | -1.67% | 28,400 |
| Oct 2, 2026 | 970.00 | 975.00 | 957.00 | 958.00 | 958.00 | -1.24% | 21,700 |
| Oct 1, 2026 | 988.00 | 988.00 | 970.00 | 970.00 | 970.00 | -1.42% | 13,400 |
| Sep 30, 2026 | 985.00 | 989.00 | 974.00 | 984.00 | 984.00 | -0.10% | 8,600 |
| Sep 29, 2026 | 982.00 | 998.00 | 979.00 | 985.00 | 985.00 | -0.20% | 12,100 |
| Sep 28, 2026 | 1,007.00 | 1,007.00 | 987.00 | 987.00 | 987.00 | -0.50% | 37,800 |
| Sep 25, 2026 | 1,000.00 | 1,000.00 | 986.00 | 992.00 | 992.00 | 0.51% | 12,600 |
| Sep 24, 2026 | 989.00 | 995.00 | 979.00 | 987.00 | 987.00 | -0.20% | 36,700 |
| Sep 18, 2026 | 985.00 | 989.00 | 973.00 | 989.00 | 989.00 | 0.20% | 8,000 |
| Sep 17, 2026 | 982.00 | 988.00 | 973.00 | 987.00 | 987.00 | 0.71% | 12,100 |
| Sep 16, 2026 | 970.00 | 981.00 | 967.00 | 980.00 | 980.00 | 1.34% | 36,600 |
| Sep 15, 2026 | 974.00 | 976.00 | 966.00 | 967.00 | 967.00 | -0.31% | 9,000 |
| Sep 14, 2026 | 971.00 | 977.00 | 962.00 | 970.00 | 970.00 | -0.31% | 13,900 |
| Sep 11, 2026 | 963.00 | 975.00 | 962.00 | 973.00 | 973.00 | -0.92% | 9,000 |
| Sep 10, 2026 | 980.00 | 982.00 | 972.00 | 982.00 | 982.00 | -0.20% | 12,900 |
| Sep 9, 2026 | 984.00 | 993.00 | 974.00 | 984.00 | 984.00 | -0.20% | 15,800 |
| Sep 8, 2026 | 1,005.00 | 1,005.00 | 986.00 | 986.00 | 986.00 | -1.89% | 24,200 |
| Sep 7, 2026 | 1,016.00 | 1,016.00 | 1,004.00 | 1,005.00 | 1,005.00 | -0.20% | 4,800 |
| Sep 4, 2026 | 1,011.00 | 1,014.00 | 1,000.00 | 1,007.00 | 1,007.00 | - | 15,200 |
| Sep 3, 2026 | 1,018.00 | 1,020.00 | 1,001.00 | 1,007.00 | 1,007.00 | -0.30% | 10,000 |
| Sep 2, 2026 | 1,020.00 | 1,023.00 | 1,002.00 | 1,010.00 | 1,010.00 | -0.98% | 15,900 |
| Sep 1, 2026 | 1,013.00 | 1,025.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.19% | 18,500 |
| Aug 31, 2026 | 1,025.00 | 1,025.00 | 1,003.00 | 1,008.00 | 1,008.00 | -0.10% | 10,800 |
| Aug 28, 2026 | 1,011.00 | 1,024.00 | 1,005.00 | 1,009.00 | 1,009.00 | -0.20% | 9,400 |
| Aug 27, 2026 | 1,025.00 | 1,026.00 | 1,007.00 | 1,011.00 | 1,011.00 | -0.88% | 13,500 |
| Aug 26, 2026 | 1,023.00 | 1,029.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.89% | 21,200 |
| Aug 25, 2026 | 1,023.00 | 1,023.00 | 1,006.00 | 1,011.00 | 1,011.00 | -0.88% | 10,700 |
| Aug 24, 2026 | 997.00 | 1,022.00 | 997.00 | 1,020.00 | 1,020.00 | 2.93% | 26,900 |
| Aug 21, 2026 | 985.00 | 992.00 | 980.00 | 991.00 | 991.00 | 0.92% | 6,100 |
| Aug 20, 2026 | 990.00 | 990.00 | 979.00 | 982.00 | 982.00 | -0.10% | 14,800 |
| Aug 19, 2026 | 996.00 | 1,000.00 | 971.00 | 983.00 | 983.00 | -1.70% | 30,200 |
| Aug 18, 2026 | 1,009.00 | 1,014.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.60% | 10,800 |
| Aug 17, 2026 | 1,020.00 | 1,020.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | 18,500 |
| Aug 14, 2026 | 1,014.00 | 1,018.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.20% | 12,800 |
| Aug 13, 2026 | 1,012.00 | 1,024.00 | 1,001.00 | 1,008.00 | 1,008.00 | -0.40% | 27,400 |
| Aug 12, 2026 | 998.00 | 1,012.00 | 976.00 | 1,012.00 | 1,012.00 | 2.74% | 35,900 |
| Aug 10, 2026 | 990.00 | 999.00 | 970.00 | 985.00 | 985.00 | 2.82% | 54,200 |
| Aug 7, 2026 | 959.00 | 968.00 | 953.00 | 958.00 | 958.00 | 0.21% | 16,400 |
| Aug 6, 2026 | 955.00 | 957.00 | 946.00 | 956.00 | 956.00 | 0.84% | 7,600 |
| Aug 5, 2026 | 956.00 | 976.00 | 948.00 | 948.00 | 948.00 | -0.84% | 19,000 |
| Aug 4, 2026 | 957.00 | 967.00 | 939.00 | 956.00 | 956.00 | -0.10% | 19,100 |
| Aug 3, 2026 | 967.00 | 975.00 | 932.00 | 957.00 | 957.00 | 0.21% | 33,800 |
| Jul 31, 2026 | 898.00 | 1,000.00 | 885.00 | 955.00 | 955.00 | 6.35% | 103,500 |
| Jul 30, 2026 | 898.00 | 898.00 | 883.00 | 898.00 | 898.00 | 0.79% | 8,100 |
| Jul 29, 2026 | 895.00 | 900.00 | 887.00 | 891.00 | 891.00 | - | 16,600 |
| Jul 28, 2026 | 903.00 | 915.00 | 891.00 | 891.00 | 891.00 | -2.41% | 42,200 |
| Jul 27, 2026 | 907.00 | 913.00 | 900.00 | 913.00 | 913.00 | 2.58% | 18,200 |