Skip to main content
Marutai Co.,Ltd. (FKSE:2919)
Japan flag Japan · Delayed Price · Currency is JPY
4,200.00
+95.00 (2.31%)
At close: Mar 6, 2026

Marutai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,170.004,200.004,170.004,200.004,200.002.31%300
Mar 4, 20264,120.004,120.004,105.004,105.004,105.00-1.32%300
Mar 2, 20264,170.004,170.004,160.004,160.004,160.00-0.12%200
Feb 27, 20264,155.004,165.004,155.004,165.004,165.00-300
Feb 26, 20264,165.004,165.004,165.004,165.004,165.001.46%100
Feb 25, 20264,165.004,165.004,105.004,105.004,105.00-1.44%300
Feb 24, 20264,165.004,165.004,165.004,165.004,165.00-0.12%400
Feb 20, 20264,170.004,170.004,170.004,170.004,170.001.71%200
Feb 19, 20264,145.004,145.004,100.004,100.004,100.00-1.68%1,300
Feb 17, 20264,150.004,170.004,150.004,170.004,170.000.97%300
Feb 16, 20264,180.004,180.004,130.004,130.004,130.00-0.60%200
Feb 13, 20264,120.004,155.004,120.004,155.004,155.000.85%200
Feb 12, 20264,105.004,120.004,100.004,120.004,120.00-300
Feb 10, 20264,120.004,120.004,120.004,120.004,120.000.61%100
Feb 9, 20264,095.004,095.004,095.004,095.004,095.00-0.61%400
Feb 6, 20264,120.004,120.004,120.004,120.004,120.00-100
Feb 5, 20264,100.004,120.004,100.004,120.004,120.00-0.48%500
Feb 4, 20264,155.004,155.004,080.004,140.004,140.00-0.36%400
Feb 3, 20264,155.004,155.004,155.004,155.004,155.00-100
Feb 2, 20264,110.004,155.004,110.004,155.004,155.001.09%300
Jan 29, 20264,170.004,170.004,110.004,110.004,110.00-200
Jan 28, 20264,110.004,110.004,110.004,110.004,110.00-100
Jan 27, 20264,140.004,140.004,110.004,110.004,110.00-0.72%200
Jan 26, 20264,140.004,140.004,140.004,140.004,140.00-1.90%100
Jan 23, 20264,220.004,220.004,220.004,220.004,220.001.20%100
Jan 22, 20264,170.004,170.004,170.004,170.004,170.000.85%100
Jan 20, 20264,135.004,135.004,135.004,135.004,135.000.85%100
Jan 19, 20264,065.004,150.004,065.004,100.004,100.000.49%800
Jan 16, 20264,080.004,080.004,080.004,080.004,080.000.12%100
Jan 15, 20264,090.004,090.004,075.004,075.004,075.00-0.37%200
Jan 14, 20264,095.004,095.004,070.004,090.004,090.000.62%400
Jan 13, 20264,100.004,100.004,065.004,065.004,065.00-0.85%400
Jan 9, 20264,100.004,100.004,100.004,100.004,100.000.49%100
Jan 8, 20264,060.004,080.004,060.004,080.004,080.000.62%400
Jan 7, 20264,055.004,055.004,055.004,055.004,055.000.12%100
Jan 6, 20264,040.004,050.004,040.004,050.004,050.00-0.25%400
Jan 5, 20264,060.004,060.004,060.004,060.004,060.00-300
Dec 29, 20254,060.004,060.004,045.004,060.004,060.00-0.49%700
Dec 25, 20254,075.004,080.004,050.004,080.004,080.000.62%500
Dec 24, 20254,070.004,070.004,055.004,055.004,055.00-0.86%300
Dec 23, 20254,090.004,090.004,090.004,090.004,090.000.74%100
Dec 22, 20254,060.004,060.004,060.004,060.004,060.00-1.10%100
Dec 19, 20254,075.004,105.004,060.004,105.004,105.000.12%700
Dec 18, 20254,270.004,270.004,075.004,100.004,100.00-2.50%700
Dec 17, 20254,210.004,245.004,205.004,205.004,205.003.32%500
Dec 16, 20254,070.004,070.004,070.004,070.004,070.000.37%100
Dec 15, 20254,125.004,125.004,055.004,055.004,055.00-300
Dec 12, 20254,050.004,055.004,050.004,055.004,055.000.37%300
Dec 11, 20254,040.004,040.004,040.004,040.004,040.00-0.37%100
Dec 10, 20254,055.004,055.004,055.004,055.004,055.000.25%300
Dec 8, 20254,055.004,055.004,045.004,045.004,045.00-0.25%300
Dec 5, 20254,055.004,055.004,055.004,055.004,055.00-0.61%100
Dec 4, 20254,075.004,080.004,075.004,080.004,080.000.25%200
Dec 3, 20254,070.004,070.004,070.004,070.004,070.00-0.12%100
Dec 1, 20254,080.004,090.004,075.004,075.004,075.00-400
Nov 27, 20254,075.004,075.004,075.004,075.004,075.00-0.12%200
Nov 26, 20254,080.004,080.004,080.004,080.004,080.00-200
Nov 25, 20254,070.004,080.004,055.004,080.004,080.000.74%300
Nov 21, 20254,065.004,100.004,050.004,050.004,050.00-0.86%300
Nov 20, 20254,085.004,085.004,085.004,085.004,085.001.62%100
Nov 19, 20254,055.004,055.004,020.004,020.004,020.00-1.95%500
Nov 18, 20254,110.004,110.004,100.004,100.004,100.00-0.36%500
Nov 17, 20254,115.004,115.004,115.004,115.004,115.00-100
Nov 14, 20254,140.004,140.004,115.004,115.004,115.000.37%200
Nov 12, 20254,100.004,100.004,100.004,100.004,100.00-0.97%100
Nov 11, 20254,140.004,140.004,140.004,140.004,140.00-200
Nov 10, 20254,350.004,350.004,140.004,140.004,140.001.72%300
Nov 7, 20254,070.004,085.004,050.004,070.004,070.00-13.31%2,400
Nov 6, 20254,705.004,705.004,695.004,695.004,695.009.57%400
Nov 5, 20254,205.004,285.004,205.004,285.004,285.002.02%700
Nov 4, 20254,200.004,200.004,200.004,200.004,200.002.44%100
Oct 31, 20254,100.004,100.004,100.004,100.004,100.00-100
Oct 29, 20254,100.004,100.004,100.004,100.004,100.00-200
Oct 28, 20254,100.004,100.004,100.004,100.004,100.00-0.12%100
Oct 27, 20254,100.004,200.004,100.004,105.004,105.000.12%400
Oct 24, 20254,100.004,100.004,100.004,100.004,100.000.49%200
Oct 23, 20254,060.004,095.004,060.004,080.004,080.00-0.37%1,600
Oct 22, 20254,095.004,095.004,095.004,095.004,095.000.61%100
Oct 21, 20254,065.004,070.004,065.004,070.004,070.000.25%300
Oct 20, 20254,055.004,060.004,040.004,060.004,060.00-0.25%400
Oct 17, 20254,070.004,070.004,070.004,070.004,070.000.99%100
Oct 15, 20254,025.004,030.004,020.004,030.004,030.000.25%400
Oct 14, 20254,030.004,050.004,020.004,020.004,020.000.37%800
Oct 10, 20254,005.004,005.004,005.004,005.004,005.00-100
Oct 9, 20254,005.004,005.004,005.004,005.004,005.00-100
Oct 8, 20254,005.004,005.004,005.004,005.004,005.00-200
Oct 6, 20254,005.004,005.004,005.004,005.004,005.000.13%100
Oct 2, 20253,990.004,000.003,990.004,000.004,000.00-300
Oct 1, 20254,000.004,000.004,000.004,000.004,000.00-100
Sep 30, 20254,000.004,000.004,000.004,000.004,000.000.25%100
Sep 29, 20253,990.003,990.003,990.003,990.003,990.00-1.60%200
Sep 26, 20254,055.004,055.004,055.004,055.004,055.000.87%100
Sep 25, 20254,020.004,020.004,020.004,020.004,020.000.25%200
Sep 22, 20254,010.004,010.004,010.004,010.004,010.000.38%100
Sep 19, 20253,995.003,995.003,995.003,995.003,995.00-0.13%100
Sep 16, 20254,005.004,005.004,000.004,000.004,000.00-200
Sep 12, 20254,000.004,000.004,000.004,000.004,000.00-0.62%300
Sep 10, 20254,010.004,025.004,010.004,025.004,025.000.37%200
Sep 8, 20254,005.004,010.004,005.004,010.004,010.00-400