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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,800 4,860 4,690 4,700 +25 +0.53% 4,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 4,380 4,400 4,330 4,400 +35 +0.80% 1,000
Oct 17, 2025 4,300 4,365 4,180 4,365 +65 +1.51% 2,800
Oct 10, 2025 4,525 4,575 4,300 4,300 -125 -2.82% 4,500
Oct 3, 2025 4,330 4,495 4,330 4,425 -215 -4.63% 6,700
Sep 26, 2025 4,480 4,830 4,480 4,640 +160 +3.57% 8,300
Sep 19, 2025 4,530 4,565 4,475 4,480 -45 -0.99% 5,000
Sep 12, 2025 4,570 4,570 4,480 4,525 +25 +0.56% 3,600