Marufuji Sheet Piling Co.,Ltd. (TYO:8046)
Japan · Delayed Price · Currency is JPY 841.00
+10.00 (1.20%)
Jun 17, 2026, 3:30 PM JST
Marufuji Sheet Piling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 832.00 | 847.00 | 832.00 | 841.00 | - | 1.20% | 13,600 |
| 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 |
| 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 |