kabutan

MASARU CORPORATION(1795) Historical

1795
TSE Standard
MASARU CORPORATION
4,390
JPY
0
(0.00%)
Dec 5, 9:00 am JST
28.29
USD
Dec 4, 7:00 pm 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
Dec 5, 2025 4,395 4,460 4,390 4,390 0 0.00% 1,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 4,515 4,575 4,480 4,500 0 0.00% 3,400
Aug 29, 2025 4,375 4,585 4,325 4,500 +160 +3.69% 5,600
Aug 22, 2025 4,370 4,370 4,240 4,340 -30 -0.69% 3,400
Aug 15, 2025 4,400 4,880 4,290 4,370 +90 +2.10% 21,800
Aug 8, 2025 4,210 4,315 4,190 4,280 +70 +1.66% 3,200
Aug 1, 2025 4,145 4,260 4,135 4,210 +65 +1.57% 3,500
Jul 25, 2025 4,065 4,145 4,055 4,145 +95 +2.35% 4,800
Jul 18, 2025 4,075 4,075 4,035 4,050 -25 -0.61% 1,400