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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	4,825	4,825	4,580	4,780	+10	+0.21%	1,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	4,770	-0.62%	4,776	500	0	2,500	ー
Apr 17, 2026	4,800	+0.42%	4,846	3,600	0	2,600	ー
Apr 10, 2026	4,780	+1.27%	4,783	1,900	0	2,300	ー
Apr 3, 2026	4,720	+0.11%	4,675	4,900	0	2,100	ー
Mar 27, 2026	4,715	+3.29%	4,539	3,600	0	2,000	ー
Mar 19, 2026	4,565	-0.44%	4,574	1,500	0	2,200	ー
Mar 13, 2026	4,585	-1.61%	4,537	3,900	0	2,300	ー
Mar 6, 2026	4,660	-0.53%	4,670	3,400	0	2,200	ー
Feb 27, 2026	4,685	+3.42%	4,552	6,900	0	2,000	ー
Feb 20, 2026	4,530	+2.60%	4,451	5,200	0	2,600	ー
Feb 13, 2026	4,415	-6.26%	4,695	16,700	0	3,700	ー
Feb 6, 2026	4,710	0.00%	4,754	5,100	0	6,400	ー
Jan 30, 2026	4,710	+0.75%	4,758	4,000	0	5,500	ー
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