Maruo Calcium Co., Ltd. 4102
TSE · Japan · Process Industries
¥1,460.00+8.00 (+0.55%)
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 | ¥1,460.00 | +0.55% | ¥1,460.00 | ¥1,460.00 | ¥1,460.00 | 100 |
| 2026-10-01 | ¥1,452.00 | +1.18% | ¥1,447.00 | ¥1,452.00 | ¥1,447.00 | 500 |
| 2026-09-30 | ¥1,435.00 | 0.00% | ¥1,435.00 | ¥1,435.00 | ¥1,435.00 | 0 |
| 2026-09-29 | ¥1,435.00 | -0.62% | ¥1,444.00 | ¥1,444.00 | ¥1,435.00 | 1.10K |
| 2026-09-28 | ¥1,444.00 | 0.00% | ¥1,444.00 | ¥1,444.00 | ¥1,444.00 | 300 |
| 2026-09-25 | ¥1,444.00 | -0.07% | ¥1,443.00 | ¥1,446.00 | ¥1,443.00 | 400 |
| 2026-09-24 | ¥1,445.00 | -1.37% | ¥1,460.00 | ¥1,460.00 | ¥1,445.00 | 300 |
| 2026-09-18 | ¥1,465.00 | +1.03% | ¥1,440.00 | ¥1,465.00 | ¥1,440.00 | 300 |
| 2026-09-17 | ¥1,450.00 | 0.00% | ¥1,450.00 | ¥1,454.00 | ¥1,444.00 | 600 |
| 2026-09-16 | ¥1,450.00 | +0.49% | ¥1,450.00 | ¥1,450.00 | ¥1,450.00 | 600 |
| 2026-09-15 | ¥1,443.00 | 0.00% | ¥1,443.00 | ¥1,443.00 | ¥1,443.00 | 0 |
| 2026-09-14 | ¥1,443.00 | -0.21% | ¥1,446.00 | ¥1,446.00 | ¥1,428.00 | 300 |
| 2026-09-11 | ¥1,446.00 | 0.00% | ¥1,446.00 | ¥1,446.00 | ¥1,446.00 | 0 |
| 2026-09-10 | ¥1,446.00 | 0.00% | ¥1,441.00 | ¥1,446.00 | ¥1,440.00 | 700 |
| 2026-09-09 | ¥1,446.00 | +0.07% | ¥1,445.00 | ¥1,452.00 | ¥1,445.00 | 400 |
| 2026-09-08 | ¥1,445.00 | -0.14% | ¥1,446.00 | ¥1,448.00 | ¥1,445.00 | 500 |
| 2026-09-07 | ¥1,447.00 | +0.07% | ¥1,447.00 | ¥1,452.00 | ¥1,447.00 | 500 |
| 2026-09-04 | ¥1,446.00 | +0.07% | ¥1,446.00 | ¥1,446.00 | ¥1,439.00 | 600 |
| 2026-09-03 | ¥1,445.00 | -0.48% | ¥1,452.00 | ¥1,454.00 | ¥1,442.00 | 2.10K |
| 2026-09-02 | ¥1,452.00 | -0.21% | ¥1,467.00 | ¥1,468.00 | ¥1,442.00 | 1.60K |
| 2026-09-01 | ¥1,455.00 | +0.34% | ¥1,455.00 | ¥1,456.00 | ¥1,455.00 | 1.50K |
| 2026-08-31 | ¥1,450.00 | -0.55% | ¥1,459.00 | ¥1,460.00 | ¥1,450.00 | 1.50K |
| 2026-08-28 | ¥1,458.00 | 0.00% | ¥1,468.00 | ¥1,468.00 | ¥1,458.00 | 500 |
| 2026-08-27 | ¥1,458.00 | -0.82% | ¥1,470.00 | ¥1,470.00 | ¥1,458.00 | 800 |
| 2026-08-26 | ¥1,470.00 | +1.80% | ¥1,460.00 | ¥1,470.00 | ¥1,451.00 | 1.10K |
| 2026-08-25 | ¥1,444.00 | 0.00% | ¥1,444.00 | ¥1,444.00 | ¥1,444.00 | 0 |
| 2026-08-24 | ¥1,444.00 | 0.00% | ¥1,444.00 | ¥1,444.00 | ¥1,444.00 | 0 |
| 2026-08-21 | ¥1,444.00 | 0.00% | ¥1,444.00 | ¥1,444.00 | ¥1,444.00 | 0 |
| 2026-08-20 | ¥1,444.00 | -0.55% | ¥1,453.00 | ¥1,453.00 | ¥1,444.00 | 300 |
| 2026-08-19 | ¥1,452.00 | -0.21% | ¥1,446.00 | ¥1,452.00 | ¥1,442.00 | 600 |
| 2026-08-18 | ¥1,455.00 | +0.07% | ¥1,456.00 | ¥1,457.00 | ¥1,455.00 | 500 |
| 2026-08-17 | ¥1,454.00 | +0.41% | ¥1,448.00 | ¥1,473.00 | ¥1,448.00 | 300 |
| 2026-08-14 | ¥1,448.00 | +0.42% | ¥1,442.00 | ¥1,469.00 | ¥1,442.00 | 400 |
| 2026-08-13 | ¥1,442.00 | -0.14% | ¥1,440.00 | ¥1,450.00 | ¥1,439.00 | 900 |
| 2026-08-12 | ¥1,444.00 | +0.28% | ¥1,440.00 | ¥1,445.00 | ¥1,435.00 | 800 |
| 2026-08-10 | ¥1,440.00 | -1.37% | ¥1,468.00 | ¥1,468.00 | ¥1,440.00 | 600 |
| 2026-08-07 | ¥1,460.00 | +1.67% | ¥1,459.00 | ¥1,461.00 | ¥1,437.00 | 800 |
| 2026-08-06 | ¥1,436.00 | -0.49% | ¥1,450.00 | ¥1,450.00 | ¥1,436.00 | 200 |
| 2026-08-05 | ¥1,443.00 | 0.00% | ¥1,443.00 | ¥1,443.00 | ¥1,443.00 | 0 |
| 2026-08-04 | ¥1,443.00 | 0.00% | ¥1,443.00 | ¥1,443.00 | ¥1,443.00 | 0 |
| 2026-08-03 | ¥1,443.00 | 0.00% | ¥1,443.00 | ¥1,443.00 | ¥1,443.00 | 0 |
| 2026-07-31 | ¥1,443.00 | +0.14% | ¥1,441.00 | ¥1,443.00 | ¥1,434.00 | 400 |
| 2026-07-30 | ¥1,441.00 | +0.28% | ¥1,445.00 | ¥1,445.00 | ¥1,441.00 | 300 |
| 2026-07-29 | ¥1,437.00 | -2.24% | ¥1,460.00 | ¥1,460.00 | ¥1,437.00 | 200 |
| 2026-07-28 | ¥1,470.00 | +1.87% | ¥1,443.00 | ¥1,476.00 | ¥1,443.00 | 700 |
| 2026-07-27 | ¥1,443.00 | +0.56% | ¥1,480.00 | ¥1,480.00 | ¥1,443.00 | 400 |
| 2026-07-24 | ¥1,435.00 | +0.07% | ¥1,435.00 | ¥1,435.00 | ¥1,434.00 | 400 |
| 2026-07-23 | ¥1,434.00 | -0.42% | ¥1,435.00 | ¥1,445.00 | ¥1,434.00 | 300 |
| 2026-07-22 | ¥1,440.00 | 0.00% | ¥1,440.00 | ¥1,440.00 | ¥1,433.00 | 300 |
| 2026-07-21 | ¥1,440.00 | 0.00% | ¥1,440.00 | ¥1,440.00 | ¥1,440.00 | 0 |
| 2026-07-17 | ¥1,440.00 | -0.62% | ¥1,450.00 | ¥1,450.00 | ¥1,440.00 | 200 |
| 2026-07-16 | ¥1,449.00 | +0.35% | ¥1,450.00 | ¥1,450.00 | ¥1,434.00 | 500 |
| 2026-07-15 | ¥1,444.00 | +0.21% | ¥1,440.00 | ¥1,444.00 | ¥1,432.00 | 400 |
| 2026-07-14 | ¥1,441.00 | -0.14% | ¥1,434.00 | ¥1,441.00 | ¥1,434.00 | 200 |
| 2026-07-13 | ¥1,443.00 | -0.48% | ¥1,443.00 | ¥1,443.00 | ¥1,443.00 | 200 |
| 2026-07-10 | ¥1,450.00 | 0.00% | ¥1,450.00 | ¥1,450.00 | ¥1,450.00 | 400 |
| 2026-07-09 | ¥1,450.00 | 0.00% | ¥1,450.00 | ¥1,450.00 | ¥1,450.00 | 200 |
| 2026-07-08 | ¥1,450.00 | +1.19% | ¥1,444.00 | ¥1,450.00 | ¥1,444.00 | 400 |
| 2026-07-07 | ¥1,433.00 | +0.14% | ¥1,438.00 | ¥1,439.00 | ¥1,433.00 | 400 |
| 2026-07-06 | ¥1,431.00 | -0.07% | ¥1,445.00 | ¥1,445.00 | ¥1,431.00 | 200 |
| 2026-07-03 | ¥1,432.00 | -0.42% | ¥1,432.00 | ¥1,435.00 | ¥1,425.00 | 1.30K |
| 2026-07-02 | ¥1,438.00 | -0.07% | ¥1,447.00 | ¥1,447.00 | ¥1,438.00 | 200 |
| 2026-07-01 | ¥1,439.00 | -0.42% | ¥1,426.00 | ¥1,439.00 | ¥1,426.00 | 400 |
| 2026-06-30 | ¥1,445.00 | 0.00% | ¥1,445.00 | ¥1,445.00 | ¥1,445.00 | 100 |
| 2026-06-29 | ¥1,445.00 | -0.69% | ¥1,455.00 | ¥1,455.00 | ¥1,438.00 | 2.00K |
| 2026-06-26 | ¥1,455.00 | -0.27% | ¥1,459.00 | ¥1,459.00 | ¥1,428.00 | 1.70K |
| 2026-06-25 | ¥1,459.00 | +0.97% | ¥1,468.00 | ¥1,472.00 | ¥1,442.00 | 400 |
| 2026-06-24 | ¥1,445.00 | +0.14% | ¥1,440.00 | ¥1,445.00 | ¥1,428.00 | 700 |
| 2026-06-23 | ¥1,443.00 | +1.26% | ¥1,425.00 | ¥1,443.00 | ¥1,425.00 | 300 |
| 2026-06-22 | ¥1,425.00 | -0.35% | ¥1,437.00 | ¥1,437.00 | ¥1,421.00 | 700 |
| 2026-06-19 | ¥1,430.00 | 0.00% | ¥1,427.00 | ¥1,431.00 | ¥1,425.00 | 600 |
| 2026-06-18 | ¥1,430.00 | +0.35% | ¥1,430.00 | ¥1,430.00 | ¥1,430.00 | 200 |
| 2026-06-17 | ¥1,425.00 | 0.00% | ¥1,425.00 | ¥1,425.00 | ¥1,425.00 | 100 |
| 2026-06-16 | ¥1,425.00 | 0.00% | ¥1,425.00 | ¥1,425.00 | ¥1,425.00 | 300 |
| 2026-06-15 | ¥1,425.00 | -0.70% | ¥1,440.00 | ¥1,440.00 | ¥1,421.00 | 1.60K |
| 2026-06-12 | ¥1,435.00 | -0.28% | ¥1,439.00 | ¥1,439.00 | ¥1,435.00 | 200 |
| 2026-06-11 | ¥1,439.00 | -0.07% | ¥1,439.00 | ¥1,439.00 | ¥1,439.00 | 100 |
| 2026-06-10 | ¥1,440.00 | +0.70% | ¥1,435.00 | ¥1,440.00 | ¥1,435.00 | 400 |
| 2026-06-09 | ¥1,430.00 | +0.35% | ¥1,430.00 | ¥1,430.00 | ¥1,430.00 | 200 |
| 2026-06-08 | ¥1,425.00 | 0.00% | ¥1,425.00 | ¥1,425.00 | ¥1,425.00 | 100 |
| 2026-06-05 | ¥1,425.00 | 0.00% | ¥1,425.00 | ¥1,425.00 | ¥1,425.00 | 100 |
| 2026-06-04 | ¥1,425.00 | 0.00% | ¥1,425.00 | ¥1,425.00 | ¥1,425.00 | 100 |
| 2026-06-03 | ¥1,425.00 | 0.00% | ¥1,425.00 | ¥1,425.00 | ¥1,415.00 | 500 |
| 2026-06-02 | ¥1,425.00 | +0.42% | ¥1,425.00 | ¥1,425.00 | ¥1,425.00 | 100 |
| 2026-06-01 | ¥1,419.00 | -1.11% | ¥1,421.00 | ¥1,439.00 | ¥1,419.00 | 800 |
| 2026-05-29 | ¥1,435.00 | +0.70% | ¥1,425.00 | ¥1,436.00 | ¥1,425.00 | 500 |
| 2026-05-28 | ¥1,425.00 | 0.00% | ¥1,425.00 | ¥1,425.00 | ¥1,425.00 | 200 |
| 2026-05-27 | ¥1,425.00 | -1.59% | ¥1,448.00 | ¥1,448.00 | ¥1,420.00 | 500 |
| 2026-05-26 | ¥1,448.00 | +1.61% | ¥1,448.00 | ¥1,448.00 | ¥1,448.00 | 100 |
| 2026-05-25 | ¥1,425.00 | +0.14% | ¥1,425.00 | ¥1,425.00 | ¥1,425.00 | 100 |