Masaru Corporation 1795
TSE · Japan · Industrial Services
¥5,400.00+100.00 (+1.89%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,400.00 | +1.89% | ¥5,300.00 | ¥5,400.00 | ¥5,300.00 | 200 |
| 2026-10-01 | ¥5,300.00 | -1.85% | ¥5,340.00 | ¥5,340.00 | ¥5,300.00 | 900 |
| 2026-09-30 | ¥5,400.00 | -1.82% | ¥5,400.00 | ¥5,400.00 | ¥5,400.00 | 200 |
| 2026-09-29 | ¥5,500.00 | -1.96% | ¥5,500.00 | ¥5,500.00 | ¥5,390.00 | 1.40K |
| 2026-09-28 | ¥5,610.00 | +0.36% | ¥5,760.00 | ¥5,760.00 | ¥5,610.00 | 1.50K |
| 2026-09-25 | ¥5,590.00 | -2.61% | ¥5,790.00 | ¥5,790.00 | ¥5,590.00 | 1.20K |
| 2026-09-24 | ¥5,740.00 | +1.95% | ¥5,630.00 | ¥5,740.00 | ¥5,530.00 | 1.40K |
| 2026-09-18 | ¥5,630.00 | -3.43% | ¥5,630.00 | ¥5,630.00 | ¥5,630.00 | 200 |
| 2026-09-17 | ¥5,830.00 | 0.00% | ¥5,830.00 | ¥5,830.00 | ¥5,830.00 | 0 |
| 2026-09-16 | ¥5,830.00 | +1.75% | ¥5,830.00 | ¥5,830.00 | ¥5,830.00 | 200 |
| 2026-09-15 | ¥5,730.00 | +0.53% | ¥5,730.00 | ¥5,730.00 | ¥5,730.00 | 100 |
| 2026-09-14 | ¥5,700.00 | -1.72% | ¥5,800.00 | ¥5,850.00 | ¥5,700.00 | 1.10K |
| 2026-09-11 | ¥5,800.00 | +1.75% | ¥5,700.00 | ¥5,800.00 | ¥5,700.00 | 400 |
| 2026-09-10 | ¥5,700.00 | 0.00% | ¥5,700.00 | ¥5,700.00 | ¥5,700.00 | 100 |
| 2026-09-09 | ¥5,700.00 | -0.18% | ¥5,700.00 | ¥5,700.00 | ¥5,700.00 | 200 |
| 2026-09-08 | ¥5,710.00 | 0.00% | ¥5,710.00 | ¥5,710.00 | ¥5,710.00 | 0 |
| 2026-09-07 | ¥5,710.00 | -0.17% | ¥5,710.00 | ¥5,710.00 | ¥5,710.00 | 100 |
| 2026-09-04 | ¥5,720.00 | 0.00% | ¥5,720.00 | ¥5,720.00 | ¥5,720.00 | 100 |
| 2026-09-03 | ¥5,720.00 | +2.88% | ¥5,660.00 | ¥5,720.00 | ¥5,660.00 | 200 |
| 2026-09-02 | ¥5,560.00 | -0.71% | ¥5,500.00 | ¥5,560.00 | ¥5,500.00 | 300 |
| 2026-09-01 | ¥5,600.00 | +1.63% | ¥5,610.00 | ¥5,610.00 | ¥5,600.00 | 700 |
| 2026-08-31 | ¥5,510.00 | -1.78% | ¥5,510.00 | ¥5,600.00 | ¥5,510.00 | 700 |
| 2026-08-28 | ¥5,610.00 | -0.36% | ¥5,530.00 | ¥5,640.00 | ¥5,530.00 | 500 |
| 2026-08-27 | ¥5,630.00 | +0.72% | ¥5,590.00 | ¥5,690.00 | ¥5,590.00 | 500 |
| 2026-08-26 | ¥5,590.00 | 0.00% | ¥5,590.00 | ¥5,590.00 | ¥5,590.00 | 0 |
| 2026-08-25 | ¥5,590.00 | -0.71% | ¥5,700.00 | ¥5,700.00 | ¥5,590.00 | 300 |
| 2026-08-24 | ¥5,630.00 | +0.90% | ¥5,680.00 | ¥5,680.00 | ¥5,630.00 | 900 |
| 2026-08-21 | ¥5,580.00 | 0.00% | ¥5,580.00 | ¥5,580.00 | ¥5,580.00 | 0 |
| 2026-08-20 | ¥5,580.00 | -1.76% | ¥5,580.00 | ¥5,580.00 | ¥5,580.00 | 200 |
| 2026-08-19 | ¥5,680.00 | +1.25% | ¥5,710.00 | ¥5,710.00 | ¥5,680.00 | 500 |
| 2026-08-18 | ¥5,610.00 | +1.63% | ¥5,520.00 | ¥5,610.00 | ¥5,520.00 | 300 |
| 2026-08-17 | ¥5,520.00 | 0.00% | ¥5,520.00 | ¥5,520.00 | ¥5,520.00 | 0 |
| 2026-08-14 | ¥5,520.00 | +1.28% | ¥5,420.00 | ¥5,520.00 | ¥5,410.00 | 400 |
| 2026-08-13 | ¥5,450.00 | 0.00% | ¥5,450.00 | ¥5,450.00 | ¥5,450.00 | 300 |
| 2026-08-12 | ¥5,450.00 | -2.68% | ¥5,600.00 | ¥6,000.00 | ¥5,440.00 | 4.30K |
| 2026-08-10 | ¥5,600.00 | +0.90% | ¥5,540.00 | ¥5,600.00 | ¥5,540.00 | 400 |
| 2026-08-07 | ¥5,550.00 | 0.00% | ¥5,550.00 | ¥5,550.00 | ¥5,550.00 | 0 |
| 2026-08-06 | ¥5,550.00 | 0.00% | ¥5,550.00 | ¥5,550.00 | ¥5,550.00 | 0 |
| 2026-08-05 | ¥5,550.00 | +0.36% | ¥5,550.00 | ¥5,550.00 | ¥5,550.00 | 200 |
| 2026-08-04 | ¥5,530.00 | +0.18% | ¥5,520.00 | ¥5,530.00 | ¥5,510.00 | 400 |
| 2026-08-03 | ¥5,520.00 | +0.36% | ¥5,520.00 | ¥5,520.00 | ¥5,520.00 | 100 |
| 2026-07-31 | ¥5,500.00 | 0.00% | ¥5,500.00 | ¥5,500.00 | ¥5,500.00 | 0 |
| 2026-07-30 | ¥5,500.00 | 0.00% | ¥5,500.00 | ¥5,500.00 | ¥5,480.00 | 800 |
| 2026-07-29 | ¥5,500.00 | +0.18% | ¥5,500.00 | ¥5,500.00 | ¥5,500.00 | 100 |
| 2026-07-28 | ¥5,490.00 | 0.00% | ¥5,490.00 | ¥5,490.00 | ¥5,490.00 | 100 |
| 2026-07-27 | ¥5,490.00 | +1.67% | ¥5,480.00 | ¥5,490.00 | ¥5,450.00 | 700 |
| 2026-07-24 | ¥5,400.00 | +2.08% | ¥5,310.00 | ¥5,400.00 | ¥5,300.00 | 300 |
| 2026-07-23 | ¥5,290.00 | -0.19% | ¥5,200.00 | ¥5,300.00 | ¥5,200.00 | 300 |
| 2026-07-22 | ¥5,300.00 | +4.95% | ¥5,250.00 | ¥5,300.00 | ¥5,250.00 | 900 |
| 2026-07-21 | ¥5,050.00 | -8.18% | ¥5,300.00 | ¥5,300.00 | ¥5,000.00 | 3.40K |
| 2026-07-17 | ¥5,500.00 | +5.57% | ¥5,410.00 | ¥5,500.00 | ¥5,400.00 | 1.10K |
| 2026-07-16 | ¥5,210.00 | 0.00% | ¥5,210.00 | ¥5,210.00 | ¥5,210.00 | 100 |
| 2026-07-15 | ¥5,210.00 | +2.76% | ¥5,110.00 | ¥5,210.00 | ¥5,110.00 | 300 |
| 2026-07-14 | ¥5,070.00 | -3.80% | ¥5,170.00 | ¥5,170.00 | ¥5,070.00 | 300 |
| 2026-07-13 | ¥5,270.00 | +1.35% | ¥5,270.00 | ¥5,270.00 | ¥5,270.00 | 400 |
| 2026-07-10 | ¥5,200.00 | +4.31% | ¥4,980.00 | ¥5,200.00 | ¥4,980.00 | 800 |
| 2026-07-09 | ¥4,985.00 | +0.61% | ¥4,915.00 | ¥4,985.00 | ¥4,915.00 | 400 |
| 2026-07-08 | ¥4,955.00 | 0.00% | ¥4,955.00 | ¥4,955.00 | ¥4,955.00 | 0 |
| 2026-07-07 | ¥4,955.00 | -0.90% | ¥5,000.00 | ¥5,000.00 | ¥4,955.00 | 500 |
| 2026-07-06 | ¥5,000.00 | +2.04% | ¥4,980.00 | ¥5,000.00 | ¥4,980.00 | 500 |
| 2026-07-03 | ¥4,900.00 | 0.00% | ¥4,900.00 | ¥4,900.00 | ¥4,900.00 | 0 |
| 2026-07-02 | ¥4,900.00 | -0.20% | ¥4,950.00 | ¥4,950.00 | ¥4,900.00 | 1.20K |
| 2026-07-01 | ¥4,910.00 | 0.00% | ¥4,910.00 | ¥4,910.00 | ¥4,910.00 | 0 |
| 2026-06-30 | ¥4,910.00 | 0.00% | ¥4,925.00 | ¥4,925.00 | ¥4,910.00 | 400 |
| 2026-06-29 | ¥4,910.00 | -0.20% | ¥4,920.00 | ¥4,920.00 | ¥4,910.00 | 400 |
| 2026-06-26 | ¥4,920.00 | +3.04% | ¥4,775.00 | ¥4,920.00 | ¥4,775.00 | 500 |
| 2026-06-25 | ¥4,775.00 | +0.21% | ¥4,775.00 | ¥4,775.00 | ¥4,775.00 | 200 |
| 2026-06-24 | ¥4,765.00 | -0.73% | ¥4,790.00 | ¥4,790.00 | ¥4,765.00 | 600 |
| 2026-06-23 | ¥4,800.00 | 0.00% | ¥4,800.00 | ¥4,800.00 | ¥4,800.00 | 0 |
| 2026-06-22 | ¥4,800.00 | -0.93% | ¥4,845.00 | ¥4,845.00 | ¥4,800.00 | 600 |
| 2026-06-19 | ¥4,845.00 | +0.83% | ¥4,805.00 | ¥4,940.00 | ¥4,805.00 | 1.00K |
| 2026-06-18 | ¥4,805.00 | 0.00% | ¥4,805.00 | ¥4,805.00 | ¥4,805.00 | 0 |
| 2026-06-17 | ¥4,805.00 | +0.21% | ¥4,805.00 | ¥4,805.00 | ¥4,805.00 | 100 |
| 2026-06-16 | ¥4,795.00 | 0.00% | ¥4,795.00 | ¥4,795.00 | ¥4,795.00 | 0 |
| 2026-06-15 | ¥4,795.00 | 0.00% | ¥4,795.00 | ¥4,795.00 | ¥4,795.00 | 0 |
| 2026-06-12 | ¥4,795.00 | 0.00% | ¥4,795.00 | ¥4,795.00 | ¥4,795.00 | 0 |
| 2026-06-11 | ¥4,795.00 | -1.44% | ¥4,795.00 | ¥4,795.00 | ¥4,795.00 | 200 |
| 2026-06-10 | ¥4,865.00 | -0.51% | ¥4,935.00 | ¥4,935.00 | ¥4,865.00 | 400 |
| 2026-06-09 | ¥4,890.00 | +1.24% | ¥4,870.00 | ¥4,890.00 | ¥4,870.00 | 300 |
| 2026-06-08 | ¥4,830.00 | 0.00% | ¥4,830.00 | ¥4,830.00 | ¥4,830.00 | 200 |
| 2026-06-05 | ¥4,830.00 | +0.94% | ¥4,785.00 | ¥4,830.00 | ¥4,785.00 | 500 |
| 2026-06-04 | ¥4,785.00 | 0.00% | ¥4,785.00 | ¥4,785.00 | ¥4,785.00 | 100 |
| 2026-06-03 | ¥4,785.00 | -0.52% | ¥4,785.00 | ¥4,785.00 | ¥4,785.00 | 100 |
| 2026-06-02 | ¥4,810.00 | 0.00% | ¥4,810.00 | ¥4,810.00 | ¥4,810.00 | 0 |
| 2026-06-01 | ¥4,810.00 | 0.00% | ¥4,810.00 | ¥4,810.00 | ¥4,810.00 | 0 |
| 2026-05-29 | ¥4,810.00 | 0.00% | ¥4,810.00 | ¥4,810.00 | ¥4,810.00 | 200 |
| 2026-05-28 | ¥4,810.00 | -0.62% | ¥4,810.00 | ¥4,810.00 | ¥4,810.00 | 100 |
| 2026-05-27 | ¥4,840.00 | 0.00% | ¥4,840.00 | ¥4,840.00 | ¥4,840.00 | 0 |
| 2026-05-26 | ¥4,840.00 | 0.00% | ¥4,840.00 | ¥4,840.00 | ¥4,840.00 | 100 |
| 2026-05-25 | ¥4,840.00 | -0.92% | ¥4,955.00 | ¥4,955.00 | ¥4,840.00 | 300 |