kabutan

Maruo Calcium Co.,Ltd.(4102) Historical

4102
TSE Standard
Maruo Calcium Co.,Ltd.
JPY
(ー%)
USD
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 17, 2025
1,443 JPY
52 Week Low Apr 9, 2025
1,282 JPY
Yearly High Nov 17, 2025
1,443 JPY
Yearly Low Apr 9, 2025
1,282 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,413 1,417 1,402 1,402 -31 -2.16% 700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,402 1,433 1,402 1,433 +31 +2.21% 1,500
Nov 21, 2025 1,439 1,443 1,402 1,402 +1 +0.07% 2,900
Nov 14, 2025 1,428 1,430 1,401 1,401 +3 +0.21% 800
Nov 7, 2025 1,397 1,409 1,397 1,398 +8 +0.58% 1,300
Oct 31, 2025 1,352 1,390 1,352 1,390 +40 +2.96% 1,100
Oct 24, 2025 1,364 1,374 1,350 1,350 -6 -0.44% 1,200
Oct 17, 2025 1,373 1,386 1,356 1,356 -20 -1.45% 1,300
Oct 10, 2025 1,379 1,402 1,376 1,376 -3 -0.22% 2,800
Oct 3, 2025 1,376 1,385 1,376 1,379 +3 +0.22% 1,300
Sep 26, 2025 1,377 1,414 1,376 1,376 -9 -0.65% 4,000
Sep 19, 2025 1,400 1,415 1,374 1,385 -15 -1.07% 3,100
Sep 12, 2025 1,356 1,400 1,356 1,400 +44 +3.24% 1,300
Sep 5, 2025 1,375 1,376 1,343 1,356 -22 -1.60% 4,100
Aug 29, 2025 1,377 1,396 1,375 1,378 +19 +1.40% 4,800
Aug 22, 2025 1,352 1,383 1,319 1,359 +9 +0.67% 8,400
Aug 15, 2025 1,361 1,372 1,335 1,350 -11 -0.81% 3,700
Aug 8, 2025 1,366 1,420 1,340 1,361 -11 -0.80% 13,700
Aug 1, 2025 1,361 1,393 1,361 1,372 +11 +0.81% 3,900
Jul 25, 2025 1,358 1,368 1,358 1,361 +7 +0.52% 800
Jul 18, 2025 1,371 1,382 1,348 1,354 +23 +1.73% 2,100