Maruo Calcium Co., Ltd. (TYO:4102)
Japan
· Delayed Price · Currency is JPY 1,443.00
+18.00 (1.26%)
Apr 28, 2026, 3:30 PM JST
Maruo Calcium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,480.00 | 1,500.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1.26% | 5,800 |
| Apr 27, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 300 |
| Apr 24, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1.64% | 100 |
| Apr 23, 2026 | 1,425.00 | 1,425.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.61% | 200 |
| Apr 22, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 100 |
| Apr 21, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 100 |
| Apr 20, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1.06% | 100 |
| Apr 17, 2026 | 1,425.00 | 1,425.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.42% | 300 |
| Apr 16, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1.33% | 200 |
| Apr 15, 2026 | 1,441.00 | 1,441.00 | 1,426.00 | 1,426.00 | 1,426.00 | 0.07% | 200 |
| Apr 14, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 100 |
| Apr 13, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 300 |
| Apr 10, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.14% | 100 |
| Apr 9, 2026 | 1,449.00 | 1,449.00 | 1,427.00 | 1,427.00 | 1,427.00 | -0.70% | 200 |
| Apr 7, 2026 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 0.84% | 100 |
| Apr 6, 2026 | 1,416.00 | 1,425.00 | 1,416.00 | 1,425.00 | 1,425.00 | - | 800 |
| Apr 3, 2026 | 1,425.00 | 1,430.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.35% | 400 |
| Apr 2, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.21% | 100 |
| Apr 1, 2026 | 1,413.00 | 1,441.00 | 1,413.00 | 1,433.00 | 1,433.00 | 1.42% | 900 |
| Mar 31, 2026 | 1,381.00 | 1,413.00 | 1,381.00 | 1,413.00 | 1,413.00 | 1.87% | 1,400 |
| Mar 30, 2026 | 1,368.00 | 1,387.00 | 1,367.00 | 1,387.00 | 1,387.00 | -2.60% | 1,300 |
| Mar 27, 2026 | 1,425.00 | 1,439.00 | 1,421.00 | 1,424.00 | 1,394.00 | -0.07% | 1,000 |
| Mar 26, 2026 | 1,434.00 | 1,434.00 | 1,425.00 | 1,425.00 | 1,394.98 | -0.63% | 400 |
| Mar 25, 2026 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,403.79 | 0.42% | 100 |
| Mar 24, 2026 | 1,425.00 | 1,428.00 | 1,414.00 | 1,428.00 | 1,397.92 | 0.49% | 3,600 |
| Mar 23, 2026 | 1,429.00 | 1,447.00 | 1,420.00 | 1,421.00 | 1,391.06 | -2.60% | 1,900 |
| Mar 19, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,428.26 | -0.07% | 100 |
| Mar 18, 2026 | 1,453.00 | 1,461.00 | 1,438.00 | 1,460.00 | 1,429.24 | 0.69% | 1,900 |
| Mar 17, 2026 | 1,430.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,419.45 | 0.69% | 200 |
| Mar 16, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,409.66 | 1.27% | 200 |
| Mar 12, 2026 | 1,425.00 | 1,425.00 | 1,422.00 | 1,422.00 | 1,392.04 | -0.49% | 400 |
| Mar 11, 2026 | 1,426.00 | 1,456.00 | 1,426.00 | 1,429.00 | 1,398.89 | 0.28% | 500 |
| Mar 10, 2026 | 1,419.00 | 1,429.00 | 1,419.00 | 1,425.00 | 1,394.98 | 0.42% | 1,600 |
| Mar 9, 2026 | 1,429.00 | 1,429.00 | 1,405.00 | 1,419.00 | 1,389.11 | -0.91% | 2,600 |
| Mar 6, 2026 | 1,432.00 | 1,460.00 | 1,432.00 | 1,432.00 | 1,401.83 | - | 1,500 |
| Mar 5, 2026 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,401.83 | 0.56% | 100 |
| Mar 4, 2026 | 1,430.00 | 1,430.00 | 1,420.00 | 1,424.00 | 1,394.00 | -0.90% | 400 |
| Mar 3, 2026 | 1,454.00 | 1,454.00 | 1,437.00 | 1,437.00 | 1,406.73 | -1.17% | 800 |
| Mar 2, 2026 | 1,452.00 | 1,467.00 | 1,452.00 | 1,454.00 | 1,423.37 | -0.62% | 1,400 |
| Feb 27, 2026 | 1,467.00 | 1,467.00 | 1,462.00 | 1,463.00 | 1,432.18 | -0.27% | 1,000 |
| Feb 26, 2026 | 1,467.00 | 1,470.00 | 1,467.00 | 1,467.00 | 1,436.09 | - | 500 |
| Feb 25, 2026 | 1,460.00 | 1,480.00 | 1,460.00 | 1,467.00 | 1,436.09 | -0.47% | 800 |
| Feb 24, 2026 | 1,465.00 | 1,474.00 | 1,460.00 | 1,474.00 | 1,442.95 | 1.03% | 600 |
| Feb 20, 2026 | 1,470.00 | 1,470.00 | 1,441.00 | 1,459.00 | 1,428.26 | -2.60% | 1,200 |
| Feb 19, 2026 | 1,490.00 | 1,499.00 | 1,469.00 | 1,498.00 | 1,466.44 | 2.60% | 500 |
| Feb 18, 2026 | 1,459.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,429.24 | - | 400 |
| Feb 17, 2026 | 1,500.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,429.24 | -0.68% | 300 |
| Feb 16, 2026 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,439.03 | 0.68% | 500 |
| Feb 13, 2026 | 1,446.00 | 1,460.00 | 1,435.00 | 1,460.00 | 1,429.24 | -0.14% | 1,000 |
| Feb 12, 2026 | 1,464.00 | 1,464.00 | 1,450.00 | 1,462.00 | 1,431.20 | -0.14% | 400 |
| Feb 10, 2026 | 1,451.00 | 1,517.00 | 1,451.00 | 1,464.00 | 1,433.16 | -1.15% | 2,600 |
| Feb 9, 2026 | 1,429.00 | 1,498.00 | 1,415.00 | 1,481.00 | 1,449.80 | -0.34% | 10,300 |
| Feb 6, 2026 | 1,427.00 | 1,569.00 | 1,425.00 | 1,486.00 | 1,454.69 | 4.21% | 12,900 |
| Feb 5, 2026 | 1,427.00 | 1,440.00 | 1,426.00 | 1,426.00 | 1,395.96 | -0.07% | 400 |
| Feb 4, 2026 | 1,425.00 | 1,429.00 | 1,425.00 | 1,427.00 | 1,396.94 | 0.85% | 400 |
| Feb 3, 2026 | 1,432.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,385.19 | -0.70% | 2,900 |
| Feb 2, 2026 | 1,438.00 | 1,438.00 | 1,425.00 | 1,425.00 | 1,394.98 | -0.14% | 400 |
| Jan 30, 2026 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,396.94 | -0.49% | 200 |
| Jan 29, 2026 | 1,429.00 | 1,434.00 | 1,422.00 | 1,434.00 | 1,403.79 | 0.42% | 800 |
| Jan 28, 2026 | 1,433.00 | 1,435.00 | 1,428.00 | 1,428.00 | 1,397.92 | -0.28% | 700 |
| Jan 26, 2026 | 1,441.00 | 1,441.00 | 1,432.00 | 1,432.00 | 1,401.83 | -0.62% | 700 |
| Jan 23, 2026 | 1,431.00 | 1,441.00 | 1,431.00 | 1,441.00 | 1,410.64 | 0.70% | 200 |
| Jan 22, 2026 | 1,425.00 | 1,431.00 | 1,425.00 | 1,431.00 | 1,400.85 | 1.13% | 200 |
| Jan 21, 2026 | 1,423.00 | 1,423.00 | 1,415.00 | 1,415.00 | 1,385.19 | 0.07% | 200 |
| Jan 20, 2026 | 1,425.00 | 1,425.00 | 1,414.00 | 1,414.00 | 1,384.21 | -0.91% | 200 |
| Jan 19, 2026 | 1,432.00 | 1,443.00 | 1,403.00 | 1,427.00 | 1,396.94 | -0.35% | 3,100 |
| Jan 16, 2026 | 1,435.00 | 1,435.00 | 1,431.00 | 1,432.00 | 1,401.83 | - | 2,400 |
| Jan 14, 2026 | 1,428.00 | 1,432.00 | 1,428.00 | 1,432.00 | 1,401.83 | -0.07% | 400 |
| Jan 13, 2026 | 1,430.00 | 1,433.00 | 1,430.00 | 1,433.00 | 1,402.81 | 0.21% | 200 |
| Jan 8, 2026 | 1,426.00 | 1,431.00 | 1,426.00 | 1,430.00 | 1,399.87 | 0.35% | 700 |
| Jan 6, 2026 | 1,429.00 | 1,431.00 | 1,425.00 | 1,425.00 | 1,394.98 | - | 1,600 |
| Jan 5, 2026 | 1,425.00 | 1,426.00 | 1,425.00 | 1,425.00 | 1,394.98 | 0.14% | 1,900 |
| Dec 30, 2025 | 1,431.00 | 1,433.00 | 1,423.00 | 1,423.00 | 1,393.02 | 0.57% | 700 |
| Dec 29, 2025 | 1,436.00 | 1,438.00 | 1,415.00 | 1,415.00 | 1,385.19 | -0.98% | 1,300 |
| Dec 26, 2025 | 1,401.00 | 1,429.00 | 1,401.00 | 1,429.00 | 1,398.89 | 2.44% | 500 |
| Dec 24, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,365.61 | -1.41% | 300 |
| Dec 23, 2025 | 1,428.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,385.19 | - | 1,000 |
| Dec 22, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,385.19 | - | 200 |
| Dec 19, 2025 | 1,414.00 | 1,415.00 | 1,414.00 | 1,415.00 | 1,385.19 | -0.35% | 200 |
| Dec 18, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,390.08 | - | 100 |
| Dec 16, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,390.08 | -0.07% | 100 |
| Dec 15, 2025 | 1,428.00 | 1,433.00 | 1,418.00 | 1,421.00 | 1,391.06 | 0.85% | 1,300 |
| Dec 12, 2025 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,379.32 | - | 200 |
| Dec 11, 2025 | 1,399.00 | 1,409.00 | 1,399.00 | 1,409.00 | 1,379.32 | 0.71% | 300 |
| Dec 10, 2025 | 1,400.00 | 1,401.00 | 1,394.00 | 1,399.00 | 1,369.53 | -0.07% | 800 |
| Dec 9, 2025 | 1,403.00 | 1,403.00 | 1,400.00 | 1,400.00 | 1,370.51 | -0.14% | 800 |
| Dec 4, 2025 | 1,417.00 | 1,417.00 | 1,402.00 | 1,402.00 | 1,372.46 | -0.21% | 200 |
| Dec 1, 2025 | 1,413.00 | 1,413.00 | 1,405.00 | 1,405.00 | 1,375.40 | -1.95% | 500 |
| Nov 28, 2025 | 1,403.00 | 1,433.00 | 1,403.00 | 1,433.00 | 1,402.81 | 2.21% | 400 |
| Nov 26, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,372.46 | - | 1,100 |
| Nov 20, 2025 | 1,414.00 | 1,414.00 | 1,402.00 | 1,402.00 | 1,372.46 | -0.92% | 300 |
| Nov 19, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,385.19 | -0.70% | 700 |
| Nov 18, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,394.98 | 0.71% | 100 |
| Nov 17, 2025 | 1,439.00 | 1,443.00 | 1,410.00 | 1,415.00 | 1,385.19 | 1.00% | 1,800 |
| Nov 14, 2025 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,371.48 | - | 100 |
| Nov 13, 2025 | 1,420.00 | 1,420.00 | 1,401.00 | 1,401.00 | 1,371.48 | -0.99% | 200 |
| Nov 12, 2025 | 1,427.00 | 1,430.00 | 1,415.00 | 1,415.00 | 1,385.19 | -0.91% | 400 |
| Nov 10, 2025 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,397.92 | 2.15% | 100 |
| Nov 7, 2025 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,368.55 | - | 200 |
| Nov 5, 2025 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,368.55 | -0.14% | 100 |