Marufuji Sheet Piling Co.,Ltd. (TYO:8046)
Japan · Delayed Price · Currency is JPY 974.00
+4.00 (0.41%)
Sep 15, 2026, 1:28 PM JST
Marufuji Sheet Piling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 974.00 | 976.00 | 966.00 | 970.00 | - | - | 6,300 |
| 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 |
| 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 |