MASARU CORPORATION(1795) Historical

52 Week High Nov 12, 2025

4,955 JPY

52 Week Low May 1, 2025

3,900 JPY

Yearly High Feb 12, 2026

4,900 JPY

Yearly Low Feb 13, 2026

4,400 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	4,710	4,710	4,710	4,710	ー	ー%	100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	ー	ー	ー	4,780	ー	ー	0
Apr 27, 2026	4,825	4,825	4,580	4,780	+10	+0.21%	1,500
Apr 24, 2026	4,770	4,770	4,770	4,770	+55	+1.17%	100
Apr 23, 2026	4,750	4,750	4,715	4,715	ー	ー%	200
Apr 22, 2026	ー	ー	ー	4,820	ー	ー	0
Apr 21, 2026	4,820	4,820	4,820	4,820	0	0.00%	100
Apr 20, 2026	4,820	4,820	4,820	4,820	+20	+0.42%	100
Apr 17, 2026	4,900	4,900	4,800	4,800	-90	-1.84%	500
Apr 16, 2026	4,805	4,890	4,805	4,890	ー	ー%	1,100
Apr 15, 2026	ー	ー	ー	4,875	ー	ー	0
Apr 14, 2026	4,845	4,875	4,790	4,875	+65	+1.35%	1,300
Apr 13, 2026	4,780	4,880	4,780	4,810	+30	+0.63%	700
Apr 10, 2026	4,785	4,790	4,780	4,780	-35	-0.73%	300
Apr 9, 2026	4,850	4,850	4,760	4,815	-35	-0.72%	700
Apr 8, 2026	4,700	4,850	4,700	4,850	ー	ー%	500
Apr 7, 2026	ー	ー	ー	4,700	ー	ー	0
Apr 6, 2026	4,720	4,720	4,700	4,700	-20	-0.42%	400
Apr 3, 2026	4,780	4,780	4,650	4,720	+110	+2.39%	500
Apr 2, 2026	4,700	4,870	4,610	4,610	-30	-0.65%	2,300
Apr 1, 2026	4,695	4,695	4,600	4,640	+75	+1.64%	800