Maruo Calcium Co., Ltd. (TYO:4102)
Japan
· Delayed Price · Currency is JPY 1,425.00
+6.00 (0.42%)
Mar 10, 2026, 10:20 AM JST
Maruo Calcium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | - | - | 2,700 |
| Mar 9, 2026 | 1,429.00 | 1,429.00 | 1,405.00 | 1,419.00 | 1,419.00 | -0.91% | 2,600 |
| Mar 6, 2026 | 1,432.00 | 1,460.00 | 1,432.00 | 1,432.00 | 1,432.00 | - | 1,500 |
| Mar 5, 2026 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.56% | 100 |
| Mar 4, 2026 | 1,430.00 | 1,430.00 | 1,420.00 | 1,424.00 | 1,424.00 | -0.90% | 400 |
| Mar 3, 2026 | 1,454.00 | 1,454.00 | 1,437.00 | 1,437.00 | 1,437.00 | -1.17% | 800 |
| Mar 2, 2026 | 1,452.00 | 1,467.00 | 1,452.00 | 1,454.00 | 1,454.00 | -0.62% | 1,400 |
| Feb 27, 2026 | 1,467.00 | 1,467.00 | 1,462.00 | 1,463.00 | 1,463.00 | -0.27% | 1,000 |
| Feb 26, 2026 | 1,467.00 | 1,470.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | 500 |
| Feb 25, 2026 | 1,460.00 | 1,480.00 | 1,460.00 | 1,467.00 | 1,467.00 | -0.47% | 800 |
| Feb 24, 2026 | 1,465.00 | 1,474.00 | 1,460.00 | 1,474.00 | 1,474.00 | 1.03% | 600 |
| Feb 20, 2026 | 1,470.00 | 1,470.00 | 1,441.00 | 1,459.00 | 1,459.00 | -2.60% | 1,200 |
| Feb 19, 2026 | 1,490.00 | 1,499.00 | 1,469.00 | 1,498.00 | 1,498.00 | 2.60% | 500 |
| Feb 18, 2026 | 1,459.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,460.00 | - | 400 |
| Feb 17, 2026 | 1,500.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.68% | 300 |
| Feb 16, 2026 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.68% | 500 |
| Feb 13, 2026 | 1,446.00 | 1,460.00 | 1,435.00 | 1,460.00 | 1,460.00 | -0.14% | 1,000 |
| Feb 12, 2026 | 1,464.00 | 1,464.00 | 1,450.00 | 1,462.00 | 1,462.00 | -0.14% | 400 |
| Feb 10, 2026 | 1,451.00 | 1,517.00 | 1,451.00 | 1,464.00 | 1,464.00 | -1.15% | 2,600 |
| Feb 9, 2026 | 1,429.00 | 1,498.00 | 1,415.00 | 1,481.00 | 1,481.00 | -0.34% | 10,300 |
| Feb 6, 2026 | 1,427.00 | 1,569.00 | 1,425.00 | 1,486.00 | 1,486.00 | 4.21% | 12,900 |
| Feb 5, 2026 | 1,427.00 | 1,440.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.07% | 400 |
| Feb 4, 2026 | 1,425.00 | 1,429.00 | 1,425.00 | 1,427.00 | 1,427.00 | 0.85% | 400 |
| Feb 3, 2026 | 1,432.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.70% | 2,900 |
| Feb 2, 2026 | 1,438.00 | 1,438.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.14% | 400 |
| Jan 30, 2026 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | -0.49% | 200 |
| Jan 29, 2026 | 1,429.00 | 1,434.00 | 1,422.00 | 1,434.00 | 1,434.00 | 0.42% | 800 |
| Jan 28, 2026 | 1,433.00 | 1,435.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.28% | 700 |
| Jan 26, 2026 | 1,441.00 | 1,441.00 | 1,432.00 | 1,432.00 | 1,432.00 | -0.62% | 700 |
| Jan 23, 2026 | 1,431.00 | 1,441.00 | 1,431.00 | 1,441.00 | 1,441.00 | 0.70% | 200 |
| Jan 22, 2026 | 1,425.00 | 1,431.00 | 1,425.00 | 1,431.00 | 1,431.00 | 1.13% | 200 |
| Jan 21, 2026 | 1,423.00 | 1,423.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.07% | 200 |
| Jan 20, 2026 | 1,425.00 | 1,425.00 | 1,414.00 | 1,414.00 | 1,414.00 | -0.91% | 200 |
| Jan 19, 2026 | 1,432.00 | 1,443.00 | 1,403.00 | 1,427.00 | 1,427.00 | -0.35% | 3,100 |
| Jan 16, 2026 | 1,435.00 | 1,435.00 | 1,431.00 | 1,432.00 | 1,432.00 | - | 2,400 |
| Jan 14, 2026 | 1,428.00 | 1,432.00 | 1,428.00 | 1,432.00 | 1,432.00 | -0.07% | 400 |
| Jan 13, 2026 | 1,430.00 | 1,433.00 | 1,430.00 | 1,433.00 | 1,433.00 | 0.21% | 200 |
| Jan 8, 2026 | 1,426.00 | 1,431.00 | 1,426.00 | 1,430.00 | 1,430.00 | 0.35% | 700 |
| Jan 6, 2026 | 1,429.00 | 1,431.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 1,600 |
| Jan 5, 2026 | 1,425.00 | 1,426.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.14% | 1,900 |
| Dec 30, 2025 | 1,431.00 | 1,433.00 | 1,423.00 | 1,423.00 | 1,423.00 | 0.57% | 700 |
| Dec 29, 2025 | 1,436.00 | 1,438.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.98% | 1,300 |
| Dec 26, 2025 | 1,401.00 | 1,429.00 | 1,401.00 | 1,429.00 | 1,429.00 | 2.44% | 500 |
| Dec 24, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.41% | 300 |
| Dec 23, 2025 | 1,428.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | 1,000 |
| Dec 22, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | 200 |
| Dec 19, 2025 | 1,414.00 | 1,415.00 | 1,414.00 | 1,415.00 | 1,415.00 | -0.35% | 200 |
| Dec 18, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 100 |
| Dec 16, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.07% | 100 |
| Dec 15, 2025 | 1,428.00 | 1,433.00 | 1,418.00 | 1,421.00 | 1,421.00 | 0.85% | 1,300 |
| Dec 12, 2025 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | - | 200 |
| Dec 11, 2025 | 1,399.00 | 1,409.00 | 1,399.00 | 1,409.00 | 1,409.00 | 0.71% | 300 |
| Dec 10, 2025 | 1,400.00 | 1,401.00 | 1,394.00 | 1,399.00 | 1,399.00 | -0.07% | 800 |
| Dec 9, 2025 | 1,403.00 | 1,403.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.14% | 800 |
| Dec 4, 2025 | 1,417.00 | 1,417.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.21% | 200 |
| Dec 1, 2025 | 1,413.00 | 1,413.00 | 1,405.00 | 1,405.00 | 1,405.00 | -1.95% | 500 |
| Nov 28, 2025 | 1,403.00 | 1,433.00 | 1,403.00 | 1,433.00 | 1,433.00 | 2.21% | 400 |
| Nov 26, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - | 1,100 |
| Nov 20, 2025 | 1,414.00 | 1,414.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.92% | 300 |
| Nov 19, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.70% | 700 |
| Nov 18, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.71% | 100 |
| Nov 17, 2025 | 1,439.00 | 1,443.00 | 1,410.00 | 1,415.00 | 1,415.00 | 1.00% | 1,800 |
| Nov 14, 2025 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | - | 100 |
| Nov 13, 2025 | 1,420.00 | 1,420.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.99% | 200 |
| Nov 12, 2025 | 1,427.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.91% | 400 |
| Nov 10, 2025 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 2.15% | 100 |
| Nov 7, 2025 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - | 200 |
| Nov 5, 2025 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.14% | 100 |
| Nov 4, 2025 | 1,397.00 | 1,409.00 | 1,397.00 | 1,400.00 | 1,400.00 | 0.72% | 1,000 |
| Oct 31, 2025 | 1,382.00 | 1,390.00 | 1,381.00 | 1,390.00 | 1,390.00 | 0.72% | 500 |
| Oct 30, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.07% | 100 |
| Oct 29, 2025 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0.51% | 200 |
| Oct 28, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | - | 100 |
| Oct 27, 2025 | 1,352.00 | 1,372.00 | 1,352.00 | 1,372.00 | 1,372.00 | 1.63% | 200 |
| Oct 24, 2025 | 1,374.00 | 1,374.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.75% | 400 |
| Oct 23, 2025 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 0.29% | 100 |
| Oct 21, 2025 | 1,365.00 | 1,370.00 | 1,365.00 | 1,370.00 | 1,370.00 | 0.44% | 600 |
| Oct 20, 2025 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0.59% | 100 |
| Oct 15, 2025 | 1,386.00 | 1,386.00 | 1,356.00 | 1,356.00 | 1,356.00 | -2.16% | 300 |
| Oct 14, 2025 | 1,373.00 | 1,386.00 | 1,373.00 | 1,386.00 | 1,386.00 | 0.73% | 1,000 |
| Oct 10, 2025 | 1,378.00 | 1,378.00 | 1,376.00 | 1,376.00 | 1,376.00 | -1.85% | 1,200 |
| Oct 9, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 0.43% | 1,000 |
| Oct 8, 2025 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1.23% | 100 |
| Oct 6, 2025 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | - | 500 |
| Oct 3, 2025 | 1,378.00 | 1,379.00 | 1,378.00 | 1,379.00 | 1,379.00 | 0.07% | 200 |
| Oct 2, 2025 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | - | 200 |
| Oct 1, 2025 | 1,385.00 | 1,385.00 | 1,378.00 | 1,378.00 | 1,378.00 | - | 400 |
| Sep 30, 2025 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | - | 100 |
| Sep 29, 2025 | 1,376.00 | 1,378.00 | 1,376.00 | 1,378.00 | 1,378.00 | 0.15% | 400 |
| Sep 26, 2025 | 1,410.00 | 1,410.00 | 1,376.00 | 1,376.00 | 1,376.00 | -2.55% | 1,500 |
| Sep 25, 2025 | 1,380.00 | 1,414.00 | 1,380.00 | 1,412.00 | 1,412.00 | 2.32% | 1,500 |
| Sep 24, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.22% | 900 |
| Sep 22, 2025 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | -0.58% | 100 |
| Sep 19, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0.80% | 100 |
| Sep 18, 2025 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | -0.79% | 200 |
| Sep 17, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | -2.12% | 500 |
| Sep 16, 2025 | 1,400.00 | 1,415.00 | 1,399.00 | 1,415.00 | 1,415.00 | 1.07% | 2,300 |
| Sep 12, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.21% | 100 |
| Sep 11, 2025 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 0.87% | 100 |