Marufuji Sheet Piling Co.,Ltd. (TYO:8046)
Japan
· Delayed Price · Currency is JPY 957.00
+17.00 (1.81%)
Apr 28, 2026, 3:30 PM JST
Marufuji Sheet Piling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 948.00 | 962.00 | 935.00 | 957.00 | 957.00 | 1.81% | 40,100 |
| Apr 27, 2026 | 945.00 | 945.00 | 908.00 | 940.00 | 940.00 | 0.86% | 82,600 |
| Apr 24, 2026 | 952.00 | 952.00 | 925.00 | 932.00 | 932.00 | -2.00% | 68,500 |
| Apr 23, 2026 | 962.00 | 967.00 | 940.00 | 951.00 | 951.00 | -1.96% | 48,900 |
| Apr 22, 2026 | 1,000.00 | 1,000.00 | 965.00 | 970.00 | 970.00 | -2.51% | 48,600 |
| Apr 21, 2026 | 1,007.00 | 1,010.00 | 988.00 | 995.00 | 995.00 | -0.20% | 19,000 |
| Apr 20, 2026 | 1,000.00 | 1,003.00 | 984.00 | 997.00 | 997.00 | -0.20% | 40,700 |
| Apr 17, 2026 | 1,003.00 | 1,003.00 | 982.00 | 999.00 | 999.00 | -0.40% | 49,300 |
| Apr 16, 2026 | 1,009.00 | 1,010.00 | 995.00 | 1,003.00 | 1,003.00 | -0.30% | 36,300 |
| Apr 15, 2026 | 1,027.00 | 1,035.00 | 1,000.00 | 1,006.00 | 1,006.00 | -1.47% | 42,900 |
| Apr 14, 2026 | 1,060.00 | 1,060.00 | 1,016.00 | 1,021.00 | 1,021.00 | -1.07% | 44,200 |
| Apr 13, 2026 | 1,050.00 | 1,072.00 | 1,026.00 | 1,032.00 | 1,032.00 | -1.43% | 54,400 |
| Apr 10, 2026 | 1,065.00 | 1,094.00 | 1,040.00 | 1,047.00 | 1,047.00 | -0.95% | 45,600 |
| Apr 9, 2026 | 1,049.00 | 1,060.00 | 1,034.00 | 1,057.00 | 1,057.00 | 1.63% | 42,700 |
| Apr 8, 2026 | 1,038.00 | 1,043.00 | 1,031.00 | 1,040.00 | 1,040.00 | 2.77% | 28,500 |
| Apr 7, 2026 | 1,029.00 | 1,034.00 | 1,008.00 | 1,012.00 | 1,012.00 | 0.40% | 23,300 |
| Apr 6, 2026 | 1,010.00 | 1,023.00 | 1,006.00 | 1,008.00 | 1,008.00 | -0.20% | 38,100 |
| Apr 3, 2026 | 1,014.00 | 1,021.00 | 1,005.00 | 1,010.00 | 1,010.00 | - | 19,800 |
| Apr 2, 2026 | 1,015.00 | 1,035.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.49% | 48,900 |
| Apr 1, 2026 | 1,037.00 | 1,040.00 | 1,014.00 | 1,015.00 | 1,015.00 | -0.20% | 47,500 |
| Mar 31, 2026 | 1,011.00 | 1,038.00 | 999.00 | 1,017.00 | 1,017.00 | -0.97% | 63,800 |
| Mar 30, 2026 | 960.00 | 1,050.00 | 947.00 | 1,027.00 | 1,027.00 | -5.43% | 121,000 |
| Mar 27, 2026 | 1,112.00 | 1,112.00 | 1,080.00 | 1,086.00 | 1,050.00 | -1.45% | 75,500 |
| Mar 26, 2026 | 1,092.00 | 1,122.00 | 1,092.00 | 1,102.00 | 1,065.47 | 0.92% | 91,000 |
| Mar 25, 2026 | 1,078.00 | 1,104.00 | 1,078.00 | 1,092.00 | 1,055.80 | 1.87% | 51,500 |
| Mar 24, 2026 | 1,076.00 | 1,090.00 | 1,060.00 | 1,072.00 | 1,036.46 | 1.52% | 52,500 |
| Mar 23, 2026 | 1,062.00 | 1,078.00 | 1,050.00 | 1,056.00 | 1,020.99 | -5.88% | 91,500 |
| Mar 19, 2026 | 1,158.00 | 1,158.00 | 1,120.00 | 1,122.00 | 1,084.81 | -3.77% | 41,500 |
| Mar 18, 2026 | 1,148.00 | 1,170.00 | 1,128.00 | 1,166.00 | 1,127.35 | 2.46% | 42,500 |
| Mar 17, 2026 | 1,174.00 | 1,174.00 | 1,130.00 | 1,138.00 | 1,100.28 | -1.39% | 76,500 |
| Mar 16, 2026 | 1,162.00 | 1,182.00 | 1,130.00 | 1,154.00 | 1,115.75 | -0.17% | 91,000 |
| Mar 13, 2026 | 1,130.00 | 1,170.00 | 1,124.00 | 1,156.00 | 1,117.68 | - | 62,000 |
| Mar 12, 2026 | 1,166.00 | 1,206.00 | 1,140.00 | 1,156.00 | 1,117.68 | -1.53% | 173,000 |
| Mar 11, 2026 | 1,096.00 | 1,220.00 | 1,088.00 | 1,174.00 | 1,135.08 | 8.10% | 306,000 |
| Mar 10, 2026 | 1,062.00 | 1,090.00 | 1,062.00 | 1,086.00 | 1,050.00 | 2.45% | 43,000 |
| Mar 9, 2026 | 1,058.00 | 1,072.00 | 1,022.00 | 1,060.00 | 1,024.86 | -4.33% | 91,000 |
| Mar 6, 2026 | 1,080.00 | 1,120.00 | 1,066.00 | 1,108.00 | 1,071.27 | 1.28% | 49,500 |
| Mar 5, 2026 | 1,060.00 | 1,110.00 | 1,058.00 | 1,094.00 | 1,057.73 | 3.99% | 62,500 |
| Mar 4, 2026 | 1,032.00 | 1,068.00 | 1,026.00 | 1,052.00 | 1,017.13 | -0.75% | 233,500 |
| Mar 3, 2026 | 1,052.00 | 1,066.00 | 1,050.00 | 1,060.00 | 1,024.86 | 0.76% | 52,000 |
| Mar 2, 2026 | 1,034.00 | 1,052.00 | 1,034.00 | 1,052.00 | 1,017.13 | 0.19% | 40,000 |
| Feb 27, 2026 | 1,046.00 | 1,052.00 | 1,044.00 | 1,050.00 | 1,015.19 | 0.57% | 31,000 |
| Feb 26, 2026 | 1,048.00 | 1,056.00 | 1,040.00 | 1,044.00 | 1,009.39 | - | 86,000 |
| Feb 25, 2026 | 1,052.00 | 1,054.00 | 1,032.00 | 1,044.00 | 1,009.39 | -0.57% | 82,000 |
| Feb 24, 2026 | 1,068.00 | 1,068.00 | 1,034.00 | 1,050.00 | 1,015.19 | -0.76% | 58,500 |
| Feb 20, 2026 | 1,076.00 | 1,078.00 | 1,040.00 | 1,058.00 | 1,022.93 | 0.19% | 81,500 |
| Feb 19, 2026 | 1,040.00 | 1,064.00 | 1,030.00 | 1,056.00 | 1,020.99 | 3.53% | 38,500 |
| Feb 18, 2026 | 1,016.00 | 1,030.00 | 1,004.00 | 1,020.00 | 986.19 | 0.99% | 10,500 |
| Feb 17, 2026 | 1,024.00 | 1,024.00 | 1,006.00 | 1,010.00 | 976.52 | -0.98% | 21,500 |
| Feb 16, 2026 | 1,000.00 | 1,040.00 | 986.00 | 1,020.00 | 986.19 | 3.03% | 52,000 |
| Feb 13, 2026 | 981.00 | 998.00 | 981.00 | 990.00 | 957.18 | 0.10% | 24,000 |
| Feb 12, 2026 | 971.00 | 989.00 | 971.00 | 989.00 | 956.22 | 1.85% | 26,000 |
| Feb 10, 2026 | 977.00 | 982.00 | 971.00 | 971.00 | 938.81 | -0.61% | 17,000 |
| Feb 9, 2026 | 986.00 | 987.00 | 962.00 | 977.00 | 944.61 | -0.20% | 39,000 |
| Feb 6, 2026 | 944.00 | 980.00 | 944.00 | 979.00 | 946.55 | 3.38% | 58,500 |
| Feb 5, 2026 | 944.00 | 948.00 | 939.00 | 947.00 | 915.61 | 0.32% | 17,000 |
| Feb 4, 2026 | 936.00 | 948.00 | 929.00 | 944.00 | 912.71 | 1.07% | 71,500 |
| Feb 3, 2026 | 913.00 | 940.00 | 910.00 | 934.00 | 903.04 | 2.41% | 127,500 |
| Feb 2, 2026 | 938.00 | 938.00 | 905.00 | 912.00 | 881.77 | - | 164,500 |
| Jan 30, 2026 | 868.00 | 933.00 | 857.00 | 912.00 | 881.77 | 5.56% | 233,000 |
| Jan 29, 2026 | 866.00 | 867.00 | 851.00 | 864.00 | 835.36 | -0.35% | 14,000 |
| Jan 28, 2026 | 859.00 | 869.00 | 857.00 | 867.00 | 838.26 | 0.23% | 20,500 |
| Jan 27, 2026 | 851.00 | 866.00 | 849.00 | 865.00 | 836.33 | 2.25% | 33,000 |
| Jan 26, 2026 | 853.00 | 853.00 | 846.00 | 846.00 | 817.96 | -0.47% | 23,500 |
| Jan 23, 2026 | 852.00 | 852.00 | 844.00 | 850.00 | 821.82 | -0.35% | 21,500 |
| Jan 22, 2026 | 854.00 | 855.00 | 848.00 | 853.00 | 824.72 | 0.71% | 13,500 |
| Jan 21, 2026 | 846.00 | 851.00 | 836.00 | 847.00 | 818.92 | -0.94% | 13,000 |
| Jan 20, 2026 | 870.00 | 870.00 | 845.00 | 855.00 | 826.66 | -0.58% | 23,000 |
| Jan 19, 2026 | 861.00 | 862.00 | 856.00 | 860.00 | 831.49 | -0.12% | 11,000 |
| Jan 16, 2026 | 854.00 | 864.00 | 851.00 | 861.00 | 832.46 | 0.94% | 46,500 |
| Jan 15, 2026 | 842.00 | 854.00 | 840.00 | 853.00 | 824.72 | 1.07% | 19,000 |
| Jan 14, 2026 | 843.00 | 851.00 | 843.00 | 844.00 | 816.02 | -0.24% | 9,000 |
| Jan 13, 2026 | 852.00 | 858.00 | 846.00 | 846.00 | 817.96 | -1.17% | 37,000 |
| Jan 9, 2026 | 864.00 | 870.00 | 850.00 | 856.00 | 827.62 | -0.93% | 18,500 |
| Jan 8, 2026 | 871.00 | 876.00 | 860.00 | 864.00 | 835.36 | 0.82% | 37,000 |
| Jan 7, 2026 | 852.00 | 857.00 | 842.00 | 857.00 | 828.59 | 1.78% | 17,000 |
| Jan 6, 2026 | 834.00 | 849.00 | 824.00 | 842.00 | 814.09 | 1.69% | 23,000 |
| Jan 5, 2026 | 816.00 | 831.00 | 808.00 | 828.00 | 800.55 | 2.60% | 52,000 |
| Dec 30, 2025 | 813.00 | 813.00 | 802.00 | 807.00 | 780.25 | -0.49% | 16,000 |
| Dec 29, 2025 | 805.00 | 819.00 | 804.00 | 811.00 | 784.12 | 0.50% | 12,500 |
| Dec 26, 2025 | 810.00 | 810.00 | 803.00 | 807.00 | 780.25 | 0.88% | 16,000 |
| Dec 25, 2025 | 798.00 | 804.00 | 795.00 | 800.00 | 773.48 | -0.12% | 33,000 |
| Dec 24, 2025 | 800.00 | 801.00 | 797.00 | 801.00 | 774.45 | -0.62% | 15,500 |
| Dec 23, 2025 | 812.00 | 812.00 | 799.00 | 806.00 | 779.28 | -0.74% | 35,500 |
| Dec 22, 2025 | 820.00 | 820.00 | 805.00 | 812.00 | 785.08 | -0.73% | 16,000 |
| Dec 19, 2025 | 810.00 | 818.00 | 805.00 | 818.00 | 790.88 | 1.24% | 12,000 |
| Dec 18, 2025 | 810.00 | 810.00 | 796.00 | 808.00 | 781.22 | 1.25% | 19,500 |
| Dec 17, 2025 | 810.00 | 810.00 | 795.00 | 798.00 | 771.55 | -0.99% | 24,000 |
| Dec 16, 2025 | 805.00 | 809.00 | 802.00 | 806.00 | 779.28 | -0.62% | 10,500 |
| Dec 15, 2025 | 810.00 | 813.00 | 802.00 | 811.00 | 784.12 | 0.12% | 7,500 |
| Dec 12, 2025 | 803.00 | 811.00 | 802.00 | 810.00 | 783.15 | 1.00% | 13,500 |
| Dec 11, 2025 | 810.00 | 812.00 | 802.00 | 802.00 | 775.41 | -0.74% | 13,000 |
| Dec 10, 2025 | 800.00 | 809.00 | 800.00 | 808.00 | 781.22 | 0.50% | 6,500 |
| Dec 9, 2025 | 801.00 | 808.00 | 798.00 | 804.00 | 777.35 | - | 20,500 |
| Dec 8, 2025 | 797.00 | 804.00 | 795.00 | 804.00 | 777.35 | 1.39% | 13,000 |
| Dec 5, 2025 | 800.00 | 800.00 | 792.00 | 793.00 | 766.71 | -1.25% | 12,500 |
| Dec 4, 2025 | 793.00 | 803.00 | 792.00 | 803.00 | 776.38 | 1.26% | 31,000 |
| Dec 3, 2025 | 800.00 | 800.00 | 782.00 | 793.00 | 766.71 | -0.88% | 28,500 |
| Dec 2, 2025 | 806.00 | 810.00 | 796.00 | 800.00 | 773.48 | -0.25% | 37,500 |
| Dec 1, 2025 | 812.00 | 820.00 | 800.00 | 802.00 | 775.41 | -0.25% | 50,000 |