Marufuji Sheet Piling Co.,Ltd. (TYO:8046)
Japan · Delayed Price · Currency is JPY 991.00
+9.00 (0.92%)
Aug 21, 2026, 3:30 PM JST
Marufuji Sheet Piling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |