Skip to main content
Marufuji Sheet Piling Co.,Ltd. (TYO:8046)
Japan flag Japan · Delayed Price · Currency is JPY
5,330.00
+30.00 (0.57%)
Mar 10, 2026, 12:33 PM JST

Marufuji Sheet Piling Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,290.005,360.005,110.005,300.005,300.00-4.33%18,200
Mar 6, 20265,400.005,600.005,330.005,540.005,540.001.28%9,900
Mar 5, 20265,300.005,550.005,290.005,470.005,470.003.99%12,500
Mar 4, 20265,160.005,340.005,130.005,260.005,260.00-0.75%46,700
Mar 3, 20265,260.005,330.005,250.005,300.005,300.000.76%10,400
Mar 2, 20265,170.005,260.005,170.005,260.005,260.000.19%8,000
Feb 27, 20265,230.005,260.005,220.005,250.005,250.000.57%6,200
Feb 26, 20265,240.005,280.005,200.005,220.005,220.00-17,200
Feb 25, 20265,260.005,270.005,160.005,220.005,220.00-0.57%16,400
Feb 24, 20265,340.005,340.005,170.005,250.005,250.00-0.76%11,700
Feb 20, 20265,380.005,390.005,200.005,290.005,290.000.19%16,300
Feb 19, 20265,200.005,320.005,150.005,280.005,280.003.53%7,700
Feb 18, 20265,080.005,150.005,020.005,100.005,100.000.99%2,100
Feb 17, 20265,120.005,120.005,030.005,050.005,050.00-0.98%4,300
Feb 16, 20265,000.005,200.004,930.005,100.005,100.003.03%10,400
Feb 13, 20264,905.004,990.004,905.004,950.004,950.000.10%4,800
Feb 12, 20264,855.004,945.004,855.004,945.004,945.001.85%5,200
Feb 10, 20264,885.004,910.004,855.004,855.004,855.00-0.61%3,400
Feb 9, 20264,930.004,935.004,810.004,885.004,885.00-0.20%7,800
Feb 6, 20264,720.004,900.004,720.004,895.004,895.003.38%11,700
Feb 5, 20264,720.004,740.004,695.004,735.004,735.000.32%3,400
Feb 4, 20264,680.004,740.004,645.004,720.004,720.001.07%14,300
Feb 3, 20264,565.004,700.004,550.004,670.004,670.002.41%25,500
Feb 2, 20264,690.004,690.004,525.004,560.004,560.00-32,900
Jan 30, 20264,340.004,665.004,285.004,560.004,560.005.56%46,600
Jan 29, 20264,330.004,335.004,255.004,320.004,320.00-0.35%2,800
Jan 28, 20264,295.004,345.004,285.004,335.004,335.000.23%4,100
Jan 27, 20264,255.004,330.004,245.004,325.004,325.002.25%6,600
Jan 26, 20264,265.004,265.004,230.004,230.004,230.00-0.47%4,700
Jan 23, 20264,260.004,260.004,220.004,250.004,250.00-0.35%4,300
Jan 22, 20264,270.004,275.004,240.004,265.004,265.000.71%2,700
Jan 21, 20264,230.004,255.004,180.004,235.004,235.00-0.94%2,600
Jan 20, 20264,350.004,350.004,225.004,275.004,275.00-0.58%4,600
Jan 19, 20264,305.004,310.004,280.004,300.004,300.00-0.12%2,200
Jan 16, 20264,270.004,320.004,255.004,305.004,305.000.94%9,300
Jan 15, 20264,210.004,270.004,200.004,265.004,265.001.07%3,800
Jan 14, 20264,215.004,255.004,215.004,220.004,220.00-0.24%1,800
Jan 13, 20264,260.004,290.004,230.004,230.004,230.00-1.17%7,400
Jan 9, 20264,320.004,350.004,250.004,280.004,280.00-0.93%3,700
Jan 8, 20264,355.004,380.004,300.004,320.004,320.000.82%7,400
Jan 7, 20264,260.004,285.004,210.004,285.004,285.001.78%3,400
Jan 6, 20264,170.004,245.004,120.004,210.004,210.001.69%4,600
Jan 5, 20264,080.004,155.004,040.004,140.004,140.002.60%10,400
Dec 30, 20254,065.004,065.004,010.004,035.004,035.00-0.49%3,200
Dec 29, 20254,025.004,095.004,020.004,055.004,055.000.50%2,500
Dec 26, 20254,050.004,050.004,015.004,035.004,035.000.88%3,200
Dec 25, 20253,990.004,020.003,975.004,000.004,000.00-0.12%6,600
Dec 24, 20254,000.004,005.003,985.004,005.004,005.00-0.62%3,100
Dec 23, 20254,060.004,060.003,995.004,030.004,030.00-0.74%7,100
Dec 22, 20254,100.004,100.004,025.004,060.004,060.00-0.73%3,200
Dec 19, 20254,050.004,090.004,025.004,090.004,090.001.24%2,400
Dec 18, 20254,050.004,050.003,980.004,040.004,040.001.25%3,900
Dec 17, 20254,050.004,050.003,975.003,990.003,990.00-0.99%4,800
Dec 16, 20254,025.004,045.004,010.004,030.004,030.00-0.62%2,100
Dec 15, 20254,050.004,065.004,010.004,055.004,055.000.12%1,500
Dec 12, 20254,015.004,055.004,010.004,050.004,050.001.00%2,700
Dec 11, 20254,050.004,060.004,010.004,010.004,010.00-0.74%2,600
Dec 10, 20254,000.004,045.004,000.004,040.004,040.000.50%1,300
Dec 9, 20254,005.004,040.003,990.004,020.004,020.00-4,100
Dec 8, 20253,985.004,020.003,975.004,020.004,020.001.39%2,600
Dec 5, 20254,000.004,000.003,960.003,965.003,965.00-1.25%2,500
Dec 4, 20253,965.004,015.003,960.004,015.004,015.001.26%6,200
Dec 3, 20254,000.004,000.003,910.003,965.003,965.00-0.88%5,700
Dec 2, 20254,030.004,050.003,980.004,000.004,000.00-0.25%7,500
Dec 1, 20254,060.004,100.004,000.004,010.004,010.00-0.25%10,000
Nov 28, 20253,885.004,035.003,885.004,020.004,020.003.88%23,500
Nov 27, 20253,900.003,900.003,830.003,870.003,870.00-0.26%13,300
Nov 26, 20253,865.003,935.003,865.003,880.003,880.000.39%8,400
Nov 25, 20253,845.003,865.003,815.003,865.003,865.000.91%5,800
Nov 21, 20253,820.003,845.003,800.003,830.003,830.00-4,200
Nov 20, 20253,740.003,860.003,715.003,830.003,830.002.41%10,000
Nov 19, 20253,705.003,740.003,685.003,740.003,740.000.81%4,500
Nov 18, 20253,700.003,710.003,660.003,710.003,710.000.13%6,300
Nov 17, 20253,695.003,705.003,670.003,705.003,705.000.82%4,400
Nov 14, 20253,680.003,700.003,665.003,675.003,675.000.14%5,800
Nov 13, 20253,715.003,715.003,670.003,670.003,670.00-0.94%3,100
Nov 12, 20253,685.003,730.003,675.003,705.003,705.000.27%3,300
Nov 11, 20253,720.003,720.003,650.003,695.003,695.00-0.27%4,600
Nov 10, 20253,635.003,730.003,635.003,705.003,705.002.35%9,200
Nov 7, 20253,650.003,655.003,605.003,620.003,620.00-1.36%5,700
Nov 6, 20253,640.003,695.003,640.003,670.003,670.00-6,800
Nov 5, 20253,600.003,670.003,560.003,670.003,670.002.23%24,700
Nov 4, 20253,620.003,630.003,580.003,590.003,590.00-0.83%8,000
Oct 31, 20253,845.003,875.003,575.003,620.003,620.00-4.49%34,700
Oct 30, 20253,735.003,850.003,735.003,790.003,790.001.61%13,300
Oct 29, 20253,745.003,745.003,695.003,730.003,730.00-0.40%5,800
Oct 28, 20253,830.003,830.003,735.003,745.003,745.00-1.96%6,600
Oct 27, 20253,840.003,845.003,780.003,820.003,820.000.79%4,000
Oct 24, 20253,780.003,800.003,770.003,790.003,790.000.26%5,600
Oct 23, 20253,690.003,780.003,690.003,780.003,780.002.30%6,500
Oct 22, 20253,685.003,720.003,645.003,695.003,695.000.27%3,300
Oct 21, 20253,700.003,730.003,680.003,685.003,685.00-1.21%1,300
Oct 20, 20253,675.003,730.003,665.003,730.003,730.002.33%4,300
Oct 17, 20253,660.003,675.003,645.003,645.003,645.00-0.55%2,100
Oct 16, 20253,700.003,730.003,640.003,665.003,665.00-0.54%4,400
Oct 15, 20253,645.003,720.003,645.003,685.003,685.000.55%5,100
Oct 14, 20253,690.003,710.003,640.003,665.003,665.00-1.87%10,800
Oct 10, 20253,775.003,775.003,700.003,735.003,735.00-0.80%4,000
Oct 9, 20253,735.003,790.003,720.003,765.003,765.000.80%2,200
Oct 8, 20253,740.003,760.003,700.003,735.003,735.00-0.13%8,400