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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 4,450 4,860 4,450 4,700 +295 +6.70% 12,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,395 4,570 4,370 4,405 +15 +0.34% 7,900
Nov, 2025 4,390 4,955 4,270 4,390 +65 +1.50% 26,500
Oct, 2025 4,375 4,575 4,180 4,325 -80 -1.82% 11,500
Sep, 2025 4,515 4,830 4,330 4,405 -95 -2.11% 24,700
Aug, 2025 4,260 4,880 4,190 4,500 +300 +7.14% 34,700
Jul, 2025 4,065 4,200 4,035 4,200 +140 +3.45% 13,400
Jun, 2025 4,085 4,100 4,000 4,060 -15 -0.37% 8,000
May, 2025 3,900 4,250 3,900 4,075 +200 +5.16% 14,600
Apr, 2025 3,820 3,900 3,500 3,875 +90 +2.38% 8,800
Mar, 2025 3,850 4,115 3,780 3,785 -65 -1.69% 8,600
Feb, 2025 3,885 3,960 3,760 3,850 0 0.00% 13,000
Jan, 2025 3,855 3,890 3,750 3,850 +20 +0.52% 6,300
Dec, 2024 3,750 3,875 3,680 3,830 +80 +2.13% 7,000
Nov, 2024 3,760 3,890 3,700 3,750 0 0.00% 8,100
Oct, 2024 3,830 3,885 3,720 3,750 -70 -1.83% 6,500
Sep, 2024 4,190 4,235 3,815 3,820 -300 -7.28% 22,200
Aug, 2024 4,015 4,240 3,300 4,120 -95 -2.25% 22,600
Jul, 2024 4,200 4,300 4,070 4,215 +25 +0.60% 11,500
Jun, 2024 3,925 4,190 3,865 4,190 +275 +7.02% 10,800
May, 2024 3,530 4,230 3,530 3,915 +375 +10.59% 34,800