kabutan

MARUTAI CO.,LTD.(2919) Historical

2919
FSE
MARUTAI CO.,LTD.
4,200
JPY
-45
(-1.06%)
Apr 30, 11:26 am JST
26.20
USD
Apr 29, 10:26 pm EDT
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 Jul 28, 2025
3,950 JPY
Yearly High Mar 30, 2026
4,575 JPY
Yearly Low Jan 6, 2026
4,040 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,165 4,250 4,110 4,200 -95 -2.21% 600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 4,295 4,295 4,185 4,295 +95 +2.26% 500
Apr 17, 2026 4,200 4,200 4,200 4,200 -10 -0.24% 200
Apr 10, 2026 4,195 4,210 4,195 4,210 +10 +0.24% 300
Apr 3, 2026 4,075 4,575 4,075 4,200 -190 -4.33% 1,000
Mar 27, 2026 4,300 4,400 4,300 4,390 +70 +1.62% 1,000
Mar 19, 2026 4,200 4,320 4,200 4,320 +120 +2.86% 600
Mar 13, 2026 4,140 4,400 4,140 4,200 0 0.00% 800
Mar 6, 2026 4,170 4,200 4,105 4,200 +35 +0.84% 800
Feb 27, 2026 4,165 4,165 4,105 4,165 -5 -0.12% 1,100
Feb 20, 2026 4,180 4,180 4,100 4,170 +15 +0.36% 2,000
Feb 13, 2026 4,095 4,155 4,095 4,155 +35 +0.85% 1,000
Feb 6, 2026 4,110 4,155 4,080 4,120 +10 +0.24% 1,400
Jan 30, 2026 4,140 4,170 4,110 4,110 -110 -2.61% 600
Jan 23, 2026 4,065 4,220 4,065 4,220 +140 +3.43% 1,100
Jan 16, 2026 4,100 4,100 4,065 4,080 -20 -0.49% 1,100
Jan 9, 2026 4,060 4,100 4,040 4,100 +40 +0.99% 1,300
Dec 30, 2025 4,060 4,060 4,045 4,060 -20 -0.49% 700
Dec 26, 2025 4,060 4,090 4,050 4,080 -25 -0.61% 1,000
Dec 19, 2025 4,125 4,270 4,055 4,105 +50 +1.23% 2,300
Dec 12, 2025 4,055 4,055 4,040 4,055 0 0.00% 1,000