Skip to main content
Masaru Corporation (TYO:1795)
Japan flag Japan · Delayed Price · Currency is JPY
4,530.00
+20.00 (0.44%)
Mar 10, 2026, 10:12 AM JST

Masaru Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20264,550.004,550.004,530.004,530.004,530.000.44%200
Mar 9, 20264,520.004,520.004,510.004,510.004,510.00-3.22%400
Mar 6, 20264,660.004,660.004,660.004,660.004,660.00-100
Mar 5, 20264,660.004,660.004,660.004,660.004,660.000.76%400
Mar 4, 20264,665.004,685.004,625.004,625.004,625.00-2.12%400
Mar 3, 20264,725.004,725.004,725.004,725.004,725.002.38%600
Mar 2, 20264,615.004,695.004,615.004,615.004,615.00-1.49%1,900
Feb 27, 20264,590.004,685.004,590.004,685.004,685.000.54%1,700
Feb 26, 20264,645.004,660.004,590.004,660.004,660.001.41%800
Feb 25, 20264,455.004,595.004,425.004,595.004,595.004.20%2,400
Feb 24, 20264,535.004,535.004,410.004,410.004,410.00-2.65%2,000
Feb 20, 20264,570.004,570.004,530.004,530.004,530.00-2.37%200
Feb 19, 20264,465.004,640.004,465.004,640.004,640.003.92%800
Feb 18, 20264,475.004,475.004,415.004,465.004,465.001.36%700
Feb 17, 20264,430.004,470.004,400.004,405.004,405.00-0.56%1,300
Feb 16, 20264,415.004,460.004,405.004,430.004,430.000.34%2,200
Feb 13, 20264,900.004,900.004,400.004,415.004,415.00-9.34%8,500
Feb 12, 20264,785.004,900.004,785.004,870.004,870.002.74%7,200
Feb 10, 20264,700.004,740.004,700.004,740.004,740.000.85%600
Feb 9, 20264,715.004,715.004,700.004,700.004,700.00-0.21%400
Feb 6, 20264,715.004,775.004,710.004,710.004,710.00-0.11%900
Feb 5, 20264,790.004,790.004,715.004,715.004,715.00-0.63%2,100
Feb 4, 20264,780.004,780.004,730.004,745.004,745.000.74%1,300
Feb 3, 20264,710.004,710.004,710.004,710.004,710.00-200
Feb 2, 20264,710.004,710.004,710.004,710.004,710.00-600
Jan 30, 20264,700.004,710.004,700.004,710.004,710.000.21%300
Jan 29, 20264,695.004,700.004,695.004,700.004,700.00-1.36%400
Jan 28, 20264,690.004,765.004,690.004,765.004,765.001.60%600
Jan 27, 20264,760.004,760.004,690.004,690.004,690.00-1.47%500
Jan 26, 20264,800.004,860.004,740.004,760.004,760.001.82%2,200
Jan 23, 20264,600.004,675.004,580.004,675.004,675.002.52%2,100
Jan 22, 20264,560.004,560.004,560.004,560.004,560.00-200
Jan 21, 20264,595.004,595.004,560.004,560.004,560.00-0.76%300
Jan 20, 20264,595.004,595.004,595.004,595.004,595.000.44%200
Jan 19, 20264,575.004,575.004,575.004,575.004,575.00-200
Jan 16, 20264,520.004,580.004,510.004,575.004,575.001.33%1,200
Jan 15, 20264,515.004,515.004,515.004,515.004,515.00-100
Jan 14, 20264,515.004,515.004,515.004,515.004,515.000.11%500
Jan 13, 20264,505.004,510.004,490.004,510.004,510.000.45%1,000
Jan 9, 20264,475.004,515.004,475.004,490.004,490.00-1,000
Jan 8, 20264,490.004,510.004,490.004,490.004,490.00-700
Jan 7, 20264,490.004,490.004,460.004,490.004,490.000.90%500
Jan 6, 20264,450.004,450.004,450.004,450.004,450.00-100
Jan 5, 20264,450.004,450.004,450.004,450.004,450.001.02%500
Dec 30, 20254,475.004,490.004,405.004,405.004,405.00-1,000
Dec 29, 20254,380.004,405.004,375.004,405.004,405.000.57%600
Dec 26, 20254,385.004,385.004,380.004,380.004,380.00-1.68%800
Dec 25, 20254,495.004,495.004,455.004,455.004,455.000.45%700
Dec 24, 20254,435.004,435.004,435.004,435.004,435.000.57%100
Dec 23, 20254,445.004,445.004,410.004,410.004,410.00-0.79%300
Dec 22, 20254,445.004,445.004,445.004,445.004,445.000.11%100
Dec 19, 20254,440.004,440.004,440.004,440.004,440.00-200
Dec 15, 20254,440.004,440.004,440.004,440.004,440.001.60%100
Dec 12, 20254,420.004,420.004,370.004,370.004,370.00-2.24%800
Dec 11, 20254,500.004,505.004,470.004,470.004,470.00-2.19%400
Dec 10, 20254,520.004,570.004,520.004,570.004,570.002.70%900
Dec 9, 20254,400.004,450.004,400.004,450.004,450.001.37%300
Dec 5, 20254,390.004,390.004,390.004,390.004,390.00-100
Dec 4, 20254,390.004,390.004,390.004,390.004,390.00-0.68%200
Dec 3, 20254,460.004,460.004,420.004,420.004,420.000.45%300
Dec 2, 20254,400.004,400.004,400.004,400.004,400.000.11%800
Dec 1, 20254,395.004,395.004,395.004,395.004,395.000.11%200
Nov 26, 20254,390.004,390.004,390.004,390.004,390.001.15%2,400
Nov 25, 20254,390.004,390.004,340.004,340.004,340.00-0.91%600
Nov 21, 20254,315.004,380.004,315.004,380.004,380.001.51%1,100
Nov 19, 20254,300.004,315.004,300.004,315.004,315.000.12%800
Nov 18, 20254,310.004,365.004,310.004,310.004,310.00-1,300
Nov 17, 20254,430.004,430.004,305.004,310.004,310.00-4.22%2,200
Nov 14, 20254,565.004,645.004,500.004,500.004,500.00-2.91%1,600
Nov 13, 20254,775.004,775.004,615.004,635.004,635.00-4.24%3,900
Nov 12, 20254,340.004,955.004,340.004,840.004,840.0012.82%10,800
Nov 11, 20254,290.004,290.004,290.004,290.004,290.00-0.92%100
Nov 10, 20254,330.004,330.004,330.004,330.004,330.001.41%400
Nov 6, 20254,270.004,270.004,270.004,270.004,270.00-1.61%600
Nov 5, 20254,390.004,390.004,340.004,340.004,340.00-1.03%400
Nov 4, 20254,390.004,390.004,385.004,385.004,385.001.39%300
Oct 31, 20254,325.004,325.004,325.004,325.004,325.00-300
Oct 27, 20254,395.004,395.004,325.004,325.004,325.00-1.70%600
Oct 24, 20254,400.004,400.004,400.004,400.004,400.000.46%200
Oct 22, 20254,380.004,380.004,380.004,380.004,380.001.15%200
Oct 20, 20254,380.004,380.004,330.004,330.004,330.00-0.80%600
Oct 16, 20254,365.004,365.004,365.004,365.004,365.001.51%100
Oct 15, 20254,300.004,300.004,300.004,300.004,300.002.87%200
Oct 14, 20254,300.004,305.004,180.004,180.004,180.00-2.79%2,500
Oct 10, 20254,380.004,380.004,300.004,300.004,300.00-2.27%600
Oct 9, 20254,450.004,450.004,400.004,400.004,400.00-1.12%1,100
Oct 8, 20254,510.004,515.004,450.004,450.004,450.00-1.33%900
Oct 7, 20254,480.004,510.004,480.004,510.004,510.000.45%300
Oct 6, 20254,525.004,575.004,490.004,490.004,490.001.47%1,600
Oct 3, 20254,485.004,495.004,425.004,425.004,425.000.23%800
Oct 2, 20254,445.004,485.004,415.004,415.004,415.00-0.67%1,100
Oct 1, 20254,375.004,445.004,375.004,445.004,445.000.91%400
Sep 29, 20254,330.004,460.004,330.004,405.004,405.00-5.06%4,400
Sep 26, 20254,610.004,720.004,600.004,640.004,480.00-2.32%2,000
Sep 25, 20254,590.004,830.004,570.004,750.004,586.213.94%2,700
Sep 24, 20254,535.004,570.004,535.004,570.004,412.411.67%1,500
Sep 22, 20254,480.004,540.004,480.004,495.004,340.000.33%2,100
Sep 19, 20254,490.004,515.004,475.004,480.004,325.52-1,800
Sep 18, 20254,545.004,545.004,480.004,480.004,325.52-0.44%1,100
Sep 17, 20254,535.004,535.004,500.004,500.004,344.83-0.66%700