Skip to main content
Marutai Co.,Ltd. (FKSE:2919)
Japan flag Japan · Delayed Price · Currency is JPY
4,055.00
-25.00 (-0.61%)
At close: Dec 5, 2025

Marutai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,075.004,080.004,075.004,080.004,080.000.25%200
Dec 3, 20254,070.004,070.004,070.004,070.004,070.00-0.12%100
Dec 1, 20254,080.004,090.004,075.004,075.004,075.00-400
Nov 27, 20254,075.004,075.004,075.004,075.004,075.00-0.12%200
Nov 26, 20254,080.004,080.004,080.004,080.004,080.00-200
Nov 25, 20254,070.004,080.004,055.004,080.004,080.000.74%300
Nov 21, 20254,065.004,100.004,050.004,050.004,050.00-0.86%300
Nov 20, 20254,085.004,085.004,085.004,085.004,085.001.62%100
Nov 19, 20254,055.004,055.004,020.004,020.004,020.00-1.95%500
Nov 18, 20254,110.004,110.004,100.004,100.004,100.00-0.36%500
Nov 17, 20254,115.004,115.004,115.004,115.004,115.00-100
Nov 14, 20254,140.004,140.004,115.004,115.004,115.000.37%200
Nov 12, 20254,100.004,100.004,100.004,100.004,100.00-0.97%100
Nov 11, 20254,140.004,140.004,140.004,140.004,140.00-200
Nov 10, 20254,350.004,350.004,140.004,140.004,140.001.72%300
Nov 7, 20254,070.004,085.004,050.004,070.004,070.00-13.31%2,400
Nov 6, 20254,705.004,705.004,695.004,695.004,695.009.57%400
Nov 5, 20254,205.004,285.004,205.004,285.004,285.002.02%700
Nov 4, 20254,200.004,200.004,200.004,200.004,200.002.44%100
Oct 31, 20254,100.004,100.004,100.004,100.004,100.00-100
Oct 29, 20254,100.004,100.004,100.004,100.004,100.00-200
Oct 28, 20254,100.004,100.004,100.004,100.004,100.00-0.12%100
Oct 27, 20254,100.004,200.004,100.004,105.004,105.000.12%400
Oct 24, 20254,100.004,100.004,100.004,100.004,100.000.49%200
Oct 23, 20254,060.004,095.004,060.004,080.004,080.00-0.37%1,600
Oct 22, 20254,095.004,095.004,095.004,095.004,095.000.61%100
Oct 21, 20254,065.004,070.004,065.004,070.004,070.000.25%300
Oct 20, 20254,055.004,060.004,040.004,060.004,060.00-0.25%400
Oct 17, 20254,070.004,070.004,070.004,070.004,070.000.99%100
Oct 15, 20254,025.004,030.004,020.004,030.004,030.000.25%400
Oct 14, 20254,030.004,050.004,020.004,020.004,020.000.37%800
Oct 10, 20254,005.004,005.004,005.004,005.004,005.00-100
Oct 9, 20254,005.004,005.004,005.004,005.004,005.00-100
Oct 8, 20254,005.004,005.004,005.004,005.004,005.00-200
Oct 6, 20254,005.004,005.004,005.004,005.004,005.000.13%100
Oct 2, 20253,990.004,000.003,990.004,000.004,000.00-300
Oct 1, 20254,000.004,000.004,000.004,000.004,000.00-100
Sep 30, 20254,000.004,000.004,000.004,000.004,000.000.25%100
Sep 29, 20253,990.003,990.003,990.003,990.003,990.00-1.60%200
Sep 26, 20254,055.004,055.004,055.004,055.004,055.000.87%100
Sep 25, 20254,020.004,020.004,020.004,020.004,020.000.25%200
Sep 22, 20254,010.004,010.004,010.004,010.004,010.000.38%100
Sep 19, 20253,995.003,995.003,995.003,995.003,995.00-0.13%100
Sep 16, 20254,005.004,005.004,000.004,000.004,000.00-200
Sep 12, 20254,000.004,000.004,000.004,000.004,000.00-0.62%300
Sep 10, 20254,010.004,025.004,010.004,025.004,025.000.37%200
Sep 8, 20254,005.004,010.004,005.004,010.004,010.00-400
Sep 5, 20254,005.004,010.004,005.004,010.004,010.00-0.12%300
Aug 29, 20254,015.004,015.004,015.004,015.004,015.00-100
Aug 28, 20254,035.004,035.004,015.004,015.004,015.00-0.12%200