Marufuji Sheet Piling Co., Ltd. 8046
TSE · Japan · Distribution Services
¥958.00-12.00 (-1.24%)
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 | ¥958.00 | -1.24% | ¥970.00 | ¥975.00 | ¥957.00 | 21.70K |
| 2026-10-01 | ¥970.00 | -1.42% | ¥988.00 | ¥988.00 | ¥970.00 | 13.40K |
| 2026-09-30 | ¥984.00 | -0.10% | ¥985.00 | ¥989.00 | ¥974.00 | 8.60K |
| 2026-09-29 | ¥985.00 | -0.20% | ¥982.00 | ¥998.00 | ¥979.00 | 12.10K |
| 2026-09-28 | ¥987.00 | -0.50% | ¥1,007.00 | ¥1,007.00 | ¥987.00 | 37.80K |
| 2026-09-25 | ¥992.00 | +0.51% | ¥1,000.00 | ¥1,000.00 | ¥986.00 | 12.60K |
| 2026-09-24 | ¥987.00 | -0.20% | ¥989.00 | ¥995.00 | ¥979.00 | 36.70K |
| 2026-09-18 | ¥989.00 | +0.20% | ¥985.00 | ¥989.00 | ¥973.00 | 8.00K |
| 2026-09-17 | ¥987.00 | +0.71% | ¥982.00 | ¥988.00 | ¥973.00 | 12.10K |
| 2026-09-16 | ¥980.00 | +1.34% | ¥970.00 | ¥981.00 | ¥967.00 | 36.60K |
| 2026-09-15 | ¥967.00 | -0.31% | ¥974.00 | ¥976.00 | ¥966.00 | 9.00K |
| 2026-09-14 | ¥970.00 | -0.31% | ¥971.00 | ¥977.00 | ¥962.00 | 13.90K |
| 2026-09-11 | ¥973.00 | -0.92% | ¥963.00 | ¥975.00 | ¥962.00 | 9.00K |
| 2026-09-10 | ¥982.00 | -0.20% | ¥980.00 | ¥982.00 | ¥972.00 | 12.90K |
| 2026-09-09 | ¥984.00 | -0.20% | ¥984.00 | ¥993.00 | ¥974.00 | 15.80K |
| 2026-09-08 | ¥986.00 | -1.89% | ¥1,005.00 | ¥1,005.00 | ¥986.00 | 24.20K |
| 2026-09-07 | ¥1,005.00 | -0.20% | ¥1,016.00 | ¥1,016.00 | ¥1,004.00 | 4.80K |
| 2026-09-04 | ¥1,007.00 | 0.00% | ¥1,011.00 | ¥1,014.00 | ¥1,000.00 | 15.20K |
| 2026-09-03 | ¥1,007.00 | -0.30% | ¥1,018.00 | ¥1,020.00 | ¥1,001.00 | 10.00K |
| 2026-09-02 | ¥1,010.00 | -0.98% | ¥1,020.00 | ¥1,023.00 | ¥1,002.00 | 15.90K |
| 2026-09-01 | ¥1,020.00 | +1.19% | ¥1,013.00 | ¥1,025.00 | ¥1,005.00 | 18.50K |
| 2026-08-31 | ¥1,008.00 | -0.10% | ¥1,025.00 | ¥1,025.00 | ¥1,003.00 | 10.80K |
| 2026-08-28 | ¥1,009.00 | -0.20% | ¥1,011.00 | ¥1,024.00 | ¥1,005.00 | 9.40K |
| 2026-08-27 | ¥1,011.00 | -0.88% | ¥1,025.00 | ¥1,026.00 | ¥1,007.00 | 13.50K |
| 2026-08-26 | ¥1,020.00 | +0.89% | ¥1,023.00 | ¥1,029.00 | ¥1,015.00 | 21.20K |
| 2026-08-25 | ¥1,011.00 | -0.88% | ¥1,023.00 | ¥1,023.00 | ¥1,006.00 | 10.70K |
| 2026-08-24 | ¥1,020.00 | +2.93% | ¥997.00 | ¥1,022.00 | ¥997.00 | 26.90K |
| 2026-08-21 | ¥991.00 | +0.92% | ¥985.00 | ¥992.00 | ¥980.00 | 6.10K |
| 2026-08-20 | ¥982.00 | -0.10% | ¥990.00 | ¥990.00 | ¥979.00 | 14.80K |
| 2026-08-19 | ¥983.00 | -1.70% | ¥996.00 | ¥1,000.00 | ¥971.00 | 30.20K |
| 2026-08-18 | ¥1,000.00 | -0.60% | ¥1,009.00 | ¥1,014.00 | ¥1,000.00 | 10.80K |
| 2026-08-17 | ¥1,006.00 | 0.00% | ¥1,020.00 | ¥1,020.00 | ¥1,006.00 | 18.50K |
| 2026-08-14 | ¥1,006.00 | -0.20% | ¥1,014.00 | ¥1,018.00 | ¥1,006.00 | 12.80K |
| 2026-08-13 | ¥1,008.00 | -0.40% | ¥1,012.00 | ¥1,024.00 | ¥1,001.00 | 27.40K |
| 2026-08-12 | ¥1,012.00 | +2.74% | ¥998.00 | ¥1,012.00 | ¥976.00 | 35.90K |
| 2026-08-10 | ¥985.00 | +2.82% | ¥990.00 | ¥999.00 | ¥970.00 | 54.20K |
| 2026-08-07 | ¥958.00 | +0.21% | ¥959.00 | ¥968.00 | ¥953.00 | 16.40K |
| 2026-08-06 | ¥956.00 | +0.84% | ¥955.00 | ¥957.00 | ¥946.00 | 7.60K |
| 2026-08-05 | ¥948.00 | -0.84% | ¥956.00 | ¥976.00 | ¥948.00 | 19.00K |
| 2026-08-04 | ¥956.00 | -0.10% | ¥957.00 | ¥967.00 | ¥939.00 | 19.10K |
| 2026-08-03 | ¥957.00 | +0.21% | ¥967.00 | ¥975.00 | ¥932.00 | 33.80K |
| 2026-07-31 | ¥955.00 | +6.35% | ¥898.00 | ¥1,000.00 | ¥885.00 | 103.50K |
| 2026-07-30 | ¥898.00 | +0.79% | ¥898.00 | ¥898.00 | ¥883.00 | 8.10K |
| 2026-07-29 | ¥891.00 | 0.00% | ¥895.00 | ¥900.00 | ¥887.00 | 16.60K |
| 2026-07-28 | ¥891.00 | -2.41% | ¥903.00 | ¥915.00 | ¥891.00 | 42.20K |
| 2026-07-27 | ¥913.00 | +2.58% | ¥907.00 | ¥913.00 | ¥900.00 | 18.20K |
| 2026-07-24 | ¥890.00 | -1.66% | ¥920.00 | ¥920.00 | ¥890.00 | 27.30K |
| 2026-07-23 | ¥905.00 | +1.57% | ¥888.00 | ¥905.00 | ¥888.00 | 10.80K |
| 2026-07-22 | ¥891.00 | +0.91% | ¥892.00 | ¥897.00 | ¥886.00 | 22.60K |
| 2026-07-21 | ¥883.00 | +1.26% | ¥887.00 | ¥890.00 | ¥875.00 | 18.60K |
| 2026-07-17 | ¥872.00 | -1.36% | ¥890.00 | ¥890.00 | ¥860.00 | 17.00K |
| 2026-07-16 | ¥884.00 | -0.79% | ¥900.00 | ¥900.00 | ¥879.00 | 13.80K |
| 2026-07-15 | ¥891.00 | +1.14% | ¥884.00 | ¥891.00 | ¥880.00 | 5.80K |
| 2026-07-14 | ¥881.00 | +0.69% | ¥875.00 | ¥901.00 | ¥873.00 | 10.80K |
| 2026-07-13 | ¥875.00 | -2.13% | ¥888.00 | ¥903.00 | ¥872.00 | 20.00K |
| 2026-07-10 | ¥894.00 | +1.13% | ¥885.00 | ¥897.00 | ¥885.00 | 11.00K |
| 2026-07-09 | ¥884.00 | -0.67% | ¥890.00 | ¥902.00 | ¥883.00 | 42.40K |
| 2026-07-08 | ¥890.00 | -0.34% | ¥894.00 | ¥895.00 | ¥888.00 | 16.30K |
| 2026-07-07 | ¥893.00 | +0.56% | ¥902.00 | ¥904.00 | ¥885.00 | 42.80K |
| 2026-07-06 | ¥888.00 | +2.66% | ¥876.00 | ¥891.00 | ¥876.00 | 32.60K |
| 2026-07-03 | ¥865.00 | +1.05% | ¥856.00 | ¥868.00 | ¥856.00 | 15.30K |
| 2026-07-02 | ¥856.00 | +0.23% | ¥854.00 | ¥867.00 | ¥852.00 | 32.50K |
| 2026-07-01 | ¥854.00 | +0.12% | ¥857.00 | ¥857.00 | ¥848.00 | 17.30K |
| 2026-06-30 | ¥853.00 | +0.83% | ¥861.00 | ¥867.00 | ¥842.00 | 18.60K |
| 2026-06-29 | ¥846.00 | +0.48% | ¥839.00 | ¥867.00 | ¥839.00 | 53.70K |
| 2026-06-26 | ¥842.00 | +1.69% | ¥843.00 | ¥854.00 | ¥830.00 | 39.80K |
| 2026-06-25 | ¥828.00 | +0.36% | ¥837.00 | ¥840.00 | ¥816.00 | 28.20K |
| 2026-06-24 | ¥825.00 | +0.12% | ¥827.00 | ¥834.00 | ¥820.00 | 15.80K |
| 2026-06-23 | ¥824.00 | +0.37% | ¥820.00 | ¥837.00 | ¥820.00 | 26.00K |
| 2026-06-22 | ¥821.00 | -2.26% | ¥842.00 | ¥843.00 | ¥819.00 | 44.50K |
| 2026-06-19 | ¥840.00 | -0.24% | ¥840.00 | ¥844.00 | ¥835.00 | 18.80K |
| 2026-06-18 | ¥842.00 | +0.12% | ¥845.00 | ¥847.00 | ¥830.00 | 13.40K |
| 2026-06-17 | ¥841.00 | +1.20% | ¥832.00 | ¥847.00 | ¥832.00 | 17.10K |
| 2026-06-16 | ¥831.00 | -1.31% | ¥842.00 | ¥842.00 | ¥831.00 | 9.40K |
| 2026-06-15 | ¥842.00 | +2.31% | ¥838.00 | ¥847.00 | ¥838.00 | 16.80K |
| 2026-06-12 | ¥823.00 | +0.24% | ¥828.00 | ¥830.00 | ¥821.00 | 10.60K |
| 2026-06-11 | ¥821.00 | -1.08% | ¥822.00 | ¥822.00 | ¥812.00 | 39.00K |
| 2026-06-10 | ¥830.00 | +0.61% | ¥830.00 | ¥830.00 | ¥820.00 | 12.10K |
| 2026-06-09 | ¥825.00 | +0.24% | ¥822.00 | ¥840.00 | ¥820.00 | 23.50K |
| 2026-06-08 | ¥823.00 | -1.44% | ¥821.00 | ¥825.00 | ¥810.00 | 48.50K |
| 2026-06-05 | ¥835.00 | +2.20% | ¥818.00 | ¥837.00 | ¥816.00 | 31.70K |
| 2026-06-04 | ¥817.00 | -0.85% | ¥820.00 | ¥824.00 | ¥812.00 | 14.70K |
| 2026-06-03 | ¥824.00 | +0.61% | ¥821.00 | ¥828.00 | ¥817.00 | 13.30K |
| 2026-06-02 | ¥819.00 | -1.09% | ¥829.00 | ¥829.00 | ¥814.00 | 48.30K |
| 2026-06-01 | ¥828.00 | -2.70% | ¥851.00 | ¥851.00 | ¥825.00 | 52.50K |
| 2026-05-29 | ¥851.00 | -0.47% | ¥859.00 | ¥860.00 | ¥849.00 | 25.30K |
| 2026-05-28 | ¥855.00 | +0.47% | ¥848.00 | ¥862.00 | ¥846.00 | 29.70K |
| 2026-05-27 | ¥851.00 | +0.47% | ¥846.00 | ¥854.00 | ¥841.00 | 11.60K |
| 2026-05-26 | ¥847.00 | +1.44% | ¥838.00 | ¥854.00 | ¥828.00 | 34.30K |
| 2026-05-25 | ¥835.00 | -2.22% | ¥866.00 | ¥866.00 | ¥832.00 | 39.80K |