kabutan

MARUTAI CO.,LTD.(2919) Historical

2919
FSE
MARUTAI CO.,LTD.
4,055
JPY
-25
(-0.61%)
Dec 5, 3:22 pm JST
26.22
USD
Dec 5, 1:22 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High May 1, 2025
4,770 JPY
52 Week Low Apr 8, 2025
3,770 JPY
Yearly High May 1, 2025
4,770 JPY
Yearly Low Apr 8, 2025
3,770 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,080 4,090 4,055 4,055 -20 -0.49% 800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,070 4,080 4,055 4,075 +25 +0.62% 700
Nov 21, 2025 4,115 4,115 4,020 4,050 -65 -1.58% 1,500
Nov 14, 2025 4,350 4,350 4,100 4,115 +45 +1.11% 800
Nov 7, 2025 4,200 4,705 4,050 4,070 -30 -0.73% 3,600
Oct 31, 2025 4,100 4,200 4,100 4,100 0 0.00% 800
Oct 24, 2025 4,055 4,100 4,040 4,100 +30 +0.74% 2,600
Oct 17, 2025 4,030 4,070 4,020 4,070 +65 +1.62% 1,300
Oct 10, 2025 4,005 4,005 4,005 4,005 +5 +0.12% 500
Oct 3, 2025 3,990 4,000 3,990 4,000 -55 -1.36% 700
Sep 26, 2025 4,010 4,055 4,010 4,055 +60 +1.50% 400
Sep 19, 2025 4,005 4,005 3,995 3,995 -5 -0.12% 300
Sep 12, 2025 4,005 4,025 4,000 4,000 -10 -0.25% 900
Sep 5, 2025 4,005 4,010 4,005 4,010 -5 -0.12% 300
Aug 29, 2025 4,030 4,035 4,015 4,015 -10 -0.25% 1,300
Aug 22, 2025 4,045 4,045 4,010 4,025 +5 +0.12% 500
Aug 15, 2025 4,025 4,025 3,985 4,020 +55 +1.39% 800
Aug 8, 2025 4,040 4,040 3,950 3,965 -85 -2.10% 1,700
Aug 1, 2025 3,950 4,050 3,950 4,050 +30 +0.75% 1,000
Jul 25, 2025 4,020 4,045 4,020 4,020 +30 +0.75% 800
Jul 18, 2025 4,050 4,055 3,990 3,990 -35 -0.87% 1,500