kabutan

MASARU CORPORATION(1795) Historical

1795
TSE Standard
MASARU CORPORATION
4,710
JPY
ー
(ー%)
Apr 30, 9:28 am JST
29.40
USD
Apr 29, 8:28 pm EDT
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 May 1, 2025
3,900 JPY
Yearly High Feb 12, 2026
4,900 JPY
Yearly Low Feb 13, 2026
4,400 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 4,695 4,900 4,580 4,710 +145 +3.18% 11,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 4,615 4,740 4,490 4,565 -120 -2.56% 13,700
Feb, 2026 4,710 4,900 4,400 4,685 -25 -0.53% 33,900
Jan, 2026 4,450 4,860 4,450 4,710 +305 +6.92% 12,600
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