Maruto Sangyo Co., Ltd. (7894.F)
Fukuoka - Fukuoka Delayed price. Currency in JPY
Add to watchlist
At close: 03:40PM JST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | - |
| 27 June 2024 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | - |
| 26 June 2024 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 800 |
| 25 June 2024 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | - |
| 24 June 2024 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | - |
| 21 June 2024 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | - |
| 20 June 2024 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 100 |
| 19 June 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - |
| 18 June 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 500 |
| 17 June 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 100 |
| 14 June 2024 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 200 |
| 13 June 2024 | 1,978.00 | 1,978.00 | 1,955.00 | 1,955.00 | 1,955.00 | 200 |
| 12 June 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - |
| 11 June 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - |
| 10 June 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - |
| 07 June 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - |
| 06 June 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - |
| 05 June 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - |
| 04 June 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 300 |
| 03 June 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - |
| 31 May 2024 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 4,000 |
| 30 May 2024 | 1,951.00 | 1,951.00 | 1,950.00 | 1,950.00 | 1,950.00 | 600 |
| 29 May 2024 | 1,960.00 | 1,961.00 | 1,960.00 | 1,960.00 | 1,960.00 | 600 |
| 28 May 2024 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - |
| 27 May 2024 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 100 |
| 24 May 2024 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - |
| 23 May 2024 | 1,974.00 | 1,974.00 | 1,970.00 | 1,970.00 | 1,970.00 | 200 |
| 22 May 2024 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - |
| 21 May 2024 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - |
| 20 May 2024 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - |
| 17 May 2024 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - |
| 16 May 2024 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - |
| 15 May 2024 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 100 |
| 14 May 2024 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | - |
| 13 May 2024 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | - |
| 10 May 2024 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 100 |
| 09 May 2024 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | - |
| 08 May 2024 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 300 |
| 07 May 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 100 |
| 02 May 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - |
| 01 May 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - |
| 30 Apr 2024 | 1,990.00 | 2,010.00 | 1,980.00 | 1,980.00 | 1,980.00 | 400 |
| 26 Apr 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 100 |
| 25 Apr 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 100 |
| 24 Apr 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - |
| 23 Apr 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 100 |
| 22 Apr 2024 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - |
| 19 Apr 2024 | 1,990.00 | 1,990.00 | 1,970.00 | 1,970.00 | 1,970.00 | 900 |
| 18 Apr 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - |
| 17 Apr 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 200 |
| 16 Apr 2024 | 1,981.00 | 1,981.00 | 1,980.00 | 1,980.00 | 1,980.00 | 200 |
| 15 Apr 2024 | 2,003.00 | 2,003.00 | 1,980.00 | 1,981.00 | 1,981.00 | 1,200 |
| 12 Apr 2024 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 100 |
| 11 Apr 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - |
| 10 Apr 2024 | 2,026.00 | 2,026.00 | 2,000.00 | 2,000.00 | 2,000.00 | 700 |
| 09 Apr 2024 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 100 |
| 08 Apr 2024 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | - |
| 05 Apr 2024 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | - |
| 04 Apr 2024 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | - |
| 03 Apr 2024 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | 200 |
| 02 Apr 2024 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | 100 |
| 01 Apr 2024 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | 1,000 |
| 29 Mar 2024 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | - |
| 28 Mar 2024 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | - |
| 27 Mar 2024 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | - |
| 26 Mar 2024 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | - |
| 25 Mar 2024 | 2,021.00 | 2,021.00 | 2,020.00 | 2,021.00 | 2,021.00 | 800 |
| 22 Mar 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 3,000 |
| 21 Mar 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 200 |
| 19 Mar 2024 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | - |
| 18 Mar 2024 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 100 |
| 15 Mar 2024 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 100 |
| 14 Mar 2024 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | - |
| 13 Mar 2024 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 500 |
| 12 Mar 2024 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 100 |
| 11 Mar 2024 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 200 |
| 08 Mar 2024 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | - |
| 07 Mar 2024 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | - |
| 06 Mar 2024 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 100 |
| 05 Mar 2024 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 100 |
| 04 Mar 2024 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 300 |
| 01 Mar 2024 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | - |
| 29 Feb 2024 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | - |
| 28 Feb 2024 | 2,050.00 | 2,050.00 | 2,031.00 | 2,031.00 | 2,031.00 | 200 |
| 27 Feb 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 300 |
| 26 Feb 2024 | 2,010.00 | 2,030.00 | 2,010.00 | 2,030.00 | 2,030.00 | 400 |
| 22 Feb 2024 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 100 |
| 21 Feb 2024 | 2,003.00 | 2,020.00 | 2,003.00 | 2,020.00 | 2,020.00 | 900 |
| 20 Feb 2024 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 100 |
| 19 Feb 2024 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - |
| 16 Feb 2024 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - |
| 15 Feb 2024 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - |
| 14 Feb 2024 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 100 |
| 13 Feb 2024 | 2,003.00 | 2,005.00 | 2,003.00 | 2,005.00 | 2,005.00 | 800 |
| 09 Feb 2024 | 2,007.00 | 2,007.00 | 2,006.00 | 2,006.00 | 2,006.00 | 200 |
| 08 Feb 2024 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | - |
| 07 Feb 2024 | 2,022.00 | 2,022.00 | 2,013.00 | 2,013.00 | 2,013.00 | 200 |
| 06 Feb 2024 | 2,013.00 | 2,014.00 | 2,013.00 | 2,014.00 | 2,014.00 | 200 |
| 05 Feb 2024 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 1,200 |
| 02 Feb 2024 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.