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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,800 4,860 4,690 4,700 +25 +0.53% 4,100

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Jan 23, 2026 4,675 +2.19% 4,621 3,000 0 5,900 ー
Jan 16, 2026 4,575 +1.89% 4,518 2,800 0 5,400 ー
Jan 9, 2026 4,490 +1.93% 4,478 2,800 0 5,200 ー
Dec 30, 2025 4,405 +0.57% 4,436 1,600 ー ー ー
Dec 26, 2025 4,380 -1.35% 4,432 2,000 0 4,900 ー
Dec 19, 2025 4,440 +1.60% 4,440 300 0 4,600 ー
Dec 12, 2025 4,370 -0.46% 4,464 2,400 0 4,600 ー
Dec 5, 2025 4,390 0.00% 4,403 1,600 0 4,700 ー
Nov 28, 2025 4,390 +0.23% 4,388 3,000 0 4,600 ー
Nov 21, 2025 4,380 -2.67% 4,337 5,400 0 2,800 ー
Nov 14, 2025 4,500 +5.39% 4,657 16,800 100 2,800 28.00
Nov 7, 2025 4,270 -1.27% 4,326 1,300 0 1,600 ー
Oct 31, 2025 4,325 -1.70% 4,360 900 0 1,500 ー
Oct 24, 2025 4,400 +0.80% 4,373 1,000 0 1,300 ー
Oct 17, 2025 4,365 +1.51% 4,238 2,800 0 1,300 ー
Oct 10, 2025 4,300 -2.82% 4,473 4,500 0 1,300 ー
Oct 3, 2025 4,425 -4.63% 4,394 6,700 0 1,200 ー
Sep 26, 2025 4,640 +3.57% 4,597 8,300 0 1,400 ー
Sep 19, 2025 4,480 -0.99% 4,511 5,000 0 2,200 ー
Sep 12, 2025 4,525 +0.56% 4,528 3,600 0 2,900 ー