kabutan

MASARU CORPORATION(1795) Historical

1795
TSE Standard
MASARU CORPORATION
4,585
JPY
-35
(-0.76%)
Mar 13, 3:30 pm JST
28.76
USD
Mar 13, 2:30 am 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 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
Mar 13, 2026 4,550 4,585 4,535 4,585 -35 -0.76% 800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 4,395 4,460 4,390 4,390 0 0.00% 1,600
Nov 28, 2025 4,390 4,390 4,340 4,390 +10 +0.23% 3,000
Nov 21, 2025 4,430 4,430 4,300 4,380 -120 -2.67% 5,400
Nov 14, 2025 4,330 4,955 4,290 4,500 +230 +5.39% 16,800
Nov 7, 2025 4,390 4,390 4,270 4,270 -55 -1.27% 1,300
Oct 31, 2025 4,395 4,395 4,325 4,325 -75 -1.70% 900