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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,825 4,825 4,580 4,710 -60 -1.26% 1,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 4,820 4,820 4,715 4,770 -30 -0.62% 500
Apr 17, 2026 4,780 4,900 4,780 4,800 +20 +0.42% 3,600
Apr 10, 2026 4,720 4,850 4,700 4,780 +60 +1.27% 1,900
Apr 3, 2026 4,505 4,870 4,505 4,720 +5 +0.11% 4,900
Mar 27, 2026 4,505 4,740 4,490 4,715 +150 +3.29% 3,600
Mar 19, 2026 4,515 4,620 4,515 4,565 -20 -0.44% 1,500
Mar 13, 2026 4,520 4,620 4,500 4,585 -75 -1.61% 3,900
Mar 6, 2026 4,615 4,725 4,615 4,660 -25 -0.53% 3,400
Feb 27, 2026 4,535 4,685 4,410 4,685 +155 +3.42% 6,900
Feb 20, 2026 4,415 4,640 4,400 4,530 +115 +2.60% 5,200
Feb 13, 2026 4,715 4,900 4,400 4,415 -295 -6.26% 16,700
Feb 6, 2026 4,710 4,790 4,710 4,710 0 0.00% 5,100
Jan 30, 2026 4,800 4,860 4,690 4,710 +35 +0.75% 4,000
Jan 23, 2026 4,575 4,675 4,560 4,675 +100 +2.19% 3,000
Jan 16, 2026 4,505 4,580 4,490 4,575 +85 +1.89% 2,800
Jan 9, 2026 4,450 4,515 4,450 4,490 +85 +1.93% 2,800
Dec 30, 2025 4,380 4,490 4,375 4,405 +25 +0.57% 1,600
Dec 26, 2025 4,445 4,495 4,380 4,380 -60 -1.35% 2,000
Dec 19, 2025 4,440 4,440 4,440 4,440 +70 +1.60% 300
Dec 12, 2025 4,400 4,570 4,370 4,370 -20 -0.46% 2,400