Skip to main content
Marutai Co.,Ltd. (FKSE:2919)
Japan flag Japan · Delayed Price · Currency is JPY
4,245.00
+135.00 (3.28%)
At close: Apr 28, 2026

Marutai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,250.004,250.004,245.004,245.004,245.003.28%200
Apr 27, 20264,165.004,165.004,110.004,110.004,110.00-4.31%300
Apr 23, 20264,295.004,295.004,295.004,295.004,295.002.63%100
Apr 20, 20264,295.004,295.004,185.004,185.004,185.00-0.36%400
Apr 14, 20264,200.004,200.004,200.004,200.004,200.00-0.24%200
Apr 8, 20264,210.004,210.004,210.004,210.004,210.000.36%200
Apr 6, 20264,195.004,195.004,195.004,195.004,195.00-0.12%100
Apr 3, 20264,200.004,200.004,200.004,200.004,200.000.48%100
Apr 1, 20264,155.004,180.004,155.004,180.004,180.00-1.07%400
Mar 30, 20264,075.004,575.004,075.004,225.004,225.00-3.76%500
Mar 27, 20264,395.004,400.004,390.004,390.004,340.001.50%400
Mar 26, 20264,325.004,325.004,325.004,325.004,275.740.58%300
Mar 24, 20264,300.004,300.004,300.004,300.004,251.03-100
Mar 23, 20264,300.004,300.004,300.004,300.004,251.03-0.46%200
Mar 19, 20264,320.004,320.004,320.004,320.004,270.801.65%100
Mar 18, 20264,250.004,250.004,250.004,250.004,201.591.19%200
Mar 17, 20264,250.004,250.004,200.004,200.004,152.16-200
Mar 16, 20264,200.004,200.004,200.004,200.004,152.16-100
Mar 13, 20264,200.004,200.004,200.004,200.004,152.16-100
Mar 12, 20264,395.004,395.004,200.004,200.004,152.16-4.55%300
Mar 10, 20264,265.004,400.004,265.004,400.004,349.894.89%200
Mar 9, 20264,140.004,195.004,140.004,195.004,147.22-0.12%200
Mar 6, 20264,170.004,200.004,170.004,200.004,152.162.31%300
Mar 4, 20264,120.004,120.004,105.004,105.004,058.25-1.32%300
Mar 2, 20264,170.004,170.004,160.004,160.004,112.62-0.12%200
Feb 27, 20264,155.004,165.004,155.004,165.004,117.56-300
Feb 26, 20264,165.004,165.004,165.004,165.004,117.561.46%100
Feb 25, 20264,165.004,165.004,105.004,105.004,058.25-1.44%300
Feb 24, 20264,165.004,165.004,165.004,165.004,117.56-0.12%400
Feb 20, 20264,170.004,170.004,170.004,170.004,122.511.71%200
Feb 19, 20264,145.004,145.004,100.004,100.004,053.30-1.68%1,300
Feb 17, 20264,150.004,170.004,150.004,170.004,122.510.97%300
Feb 16, 20264,180.004,180.004,130.004,130.004,082.96-0.60%200
Feb 13, 20264,120.004,155.004,120.004,155.004,107.680.85%200
Feb 12, 20264,105.004,120.004,100.004,120.004,073.08-300
Feb 10, 20264,120.004,120.004,120.004,120.004,073.080.61%100
Feb 9, 20264,095.004,095.004,095.004,095.004,048.36-0.61%400
Feb 6, 20264,120.004,120.004,120.004,120.004,073.08-100
Feb 5, 20264,100.004,120.004,100.004,120.004,073.08-0.48%500
Feb 4, 20264,155.004,155.004,080.004,140.004,092.85-0.36%400
Feb 3, 20264,155.004,155.004,155.004,155.004,107.68-100
Feb 2, 20264,110.004,155.004,110.004,155.004,107.681.09%300
Jan 29, 20264,170.004,170.004,110.004,110.004,063.19-200
Jan 28, 20264,110.004,110.004,110.004,110.004,063.19-100
Jan 27, 20264,140.004,140.004,110.004,110.004,063.19-0.72%200
Jan 26, 20264,140.004,140.004,140.004,140.004,092.85-1.90%100
Jan 23, 20264,220.004,220.004,220.004,220.004,171.941.20%100
Jan 22, 20264,170.004,170.004,170.004,170.004,122.510.85%100
Jan 20, 20264,135.004,135.004,135.004,135.004,087.900.85%100
Jan 19, 20264,065.004,150.004,065.004,100.004,053.300.49%800
Jan 16, 20264,080.004,080.004,080.004,080.004,033.530.12%100
Jan 15, 20264,090.004,090.004,075.004,075.004,028.59-0.37%200
Jan 14, 20264,095.004,095.004,070.004,090.004,043.420.62%400
Jan 13, 20264,100.004,100.004,065.004,065.004,018.70-0.85%400
Jan 9, 20264,100.004,100.004,100.004,100.004,053.300.49%100
Jan 8, 20264,060.004,080.004,060.004,080.004,033.530.62%400
Jan 7, 20264,055.004,055.004,055.004,055.004,008.820.12%100
Jan 6, 20264,040.004,050.004,040.004,050.004,003.87-0.25%400
Jan 5, 20264,060.004,060.004,060.004,060.004,013.76-300
Dec 29, 20254,060.004,060.004,045.004,060.004,013.76-0.49%700
Dec 25, 20254,075.004,080.004,050.004,080.004,033.530.62%500
Dec 24, 20254,070.004,070.004,055.004,055.004,008.82-0.86%300
Dec 23, 20254,090.004,090.004,090.004,090.004,043.420.74%100
Dec 22, 20254,060.004,060.004,060.004,060.004,013.76-1.10%100
Dec 19, 20254,075.004,105.004,060.004,105.004,058.250.12%700
Dec 18, 20254,270.004,270.004,075.004,100.004,053.30-2.50%700
Dec 17, 20254,210.004,245.004,205.004,205.004,157.113.32%500
Dec 16, 20254,070.004,070.004,070.004,070.004,023.640.37%100
Dec 15, 20254,125.004,125.004,055.004,055.004,008.82-300
Dec 12, 20254,050.004,055.004,050.004,055.004,008.820.37%300
Dec 11, 20254,040.004,040.004,040.004,040.003,993.99-0.37%100
Dec 10, 20254,055.004,055.004,055.004,055.004,008.820.25%300
Dec 8, 20254,055.004,055.004,045.004,045.003,998.93-0.25%300
Dec 5, 20254,055.004,055.004,055.004,055.004,008.82-0.61%100
Dec 4, 20254,075.004,080.004,075.004,080.004,033.530.25%200
Dec 3, 20254,070.004,070.004,070.004,070.004,023.64-0.12%100
Dec 1, 20254,080.004,090.004,075.004,075.004,028.59-400
Nov 27, 20254,075.004,075.004,075.004,075.004,028.59-0.12%200
Nov 26, 20254,080.004,080.004,080.004,080.004,033.53-200
Nov 25, 20254,070.004,080.004,055.004,080.004,033.530.74%300
Nov 21, 20254,065.004,100.004,050.004,050.004,003.87-0.86%300
Nov 20, 20254,085.004,085.004,085.004,085.004,038.471.62%100
Nov 19, 20254,055.004,055.004,020.004,020.003,974.21-1.95%500
Nov 18, 20254,110.004,110.004,100.004,100.004,053.30-0.36%500
Nov 17, 20254,115.004,115.004,115.004,115.004,068.13-100
Nov 14, 20254,140.004,140.004,115.004,115.004,068.130.37%200
Nov 12, 20254,100.004,100.004,100.004,100.004,053.30-0.97%100
Nov 11, 20254,140.004,140.004,140.004,140.004,092.85-200
Nov 10, 20254,350.004,350.004,140.004,140.004,092.851.72%300
Nov 7, 20254,070.004,085.004,050.004,070.004,023.64-13.31%2,400
Nov 6, 20254,705.004,705.004,695.004,695.004,641.539.57%400
Nov 5, 20254,205.004,285.004,205.004,285.004,236.202.02%700
Nov 4, 20254,200.004,200.004,200.004,200.004,152.162.44%100
Oct 31, 20254,100.004,100.004,100.004,100.004,053.30-100
Oct 29, 20254,100.004,100.004,100.004,100.004,053.30-200
Oct 28, 20254,100.004,100.004,100.004,100.004,053.30-0.12%100