kabutan

MASARU CORPORATION(1795) Historical

1795
TSE Standard
MASARU CORPORATION
4,700
JPY
-65
(-1.36%)
Jan 29, 3:30 pm JST
30.72
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Nov 12, 2025
4,955 JPY
52 Week Low Apr 7, 2025
3,500 JPY
Yearly High Nov 12, 2025
4,955 JPY
Yearly Low Apr 7, 2025
3,500 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,695 4,700 4,695 4,700 -65 -1.36% 400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 4,690 4,765 4,690 4,765 +75 +1.60% 600
Jan 27, 2026 4,760 4,760 4,690 4,690 -70 -1.47% 500
Jan 26, 2026 4,800 4,860 4,740 4,760 +85 +1.82% 2,200
Jan 23, 2026 4,600 4,675 4,580 4,675 +115 +2.52% 2,100
Jan 22, 2026 4,560 4,560 4,560 4,560 0 0.00% 200
Jan 21, 2026 4,595 4,595 4,560 4,560 -35 -0.76% 300
Jan 20, 2026 4,595 4,595 4,595 4,595 +20 +0.44% 200
Jan 19, 2026 4,575 4,575 4,575 4,575 0 0.00% 200
Jan 16, 2026 4,520 4,580 4,510 4,575 +60 +1.33% 1,200
Jan 15, 2026 4,515 4,515 4,515 4,515 0 0.00% 100
Jan 14, 2026 4,515 4,515 4,515 4,515 +5 +0.11% 500
Jan 13, 2026 4,505 4,510 4,490 4,510 +20 +0.45% 1,000
Jan 9, 2026 4,475 4,515 4,475 4,490 0 0.00% 1,000
Jan 8, 2026 4,490 4,510 4,490 4,490 0 0.00% 700
Jan 7, 2026 4,490 4,490 4,460 4,490 +40 +0.90% 500
Jan 6, 2026 4,450 4,450 4,450 4,450 0 0.00% 100
Jan 5, 2026 4,450 4,450 4,450 4,450 +45 +1.02% 500
Dec 30, 2025 4,475 4,490 4,405 4,405 0 0.00% 1,000
Dec 29, 2025 4,380 4,405 4,375 4,405 +25 +0.57% 600
Dec 26, 2025 4,385 4,385 4,380 4,380 -75 -1.68% 800