kabutan

MARUFUJI SHEET PILING CO., LTD.(8046) Historical

8046
TSE Standard
MARUFUJI SHEET PILING CO., LTD.
3,965
JPY
-50
(-1.25%)
Dec 5, 3:10 pm JST
25.64
USD
Dec 5, 1:10 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
4,100 JPY
52 Week Low Apr 7, 2025
2,537 JPY
Yearly High Dec 1, 2025
4,100 JPY
Yearly Low Apr 7, 2025
2,537 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,000 4,000 3,960 3,965 -50 -1.25% 2,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,965 4,015 3,960 4,015 +50 +1.26% 6,200
Dec 3, 2025 4,000 4,000 3,910 3,965 -35 -0.88% 5,700
Dec 2, 2025 4,030 4,050 3,980 4,000 -10 -0.25% 7,500
Dec 1, 2025 4,060 4,100 4,000 4,010 -10 -0.25% 10,000
Nov 28, 2025 3,885 4,035 3,885 4,020 +150 +3.88% 23,500
Nov 27, 2025 3,900 3,900 3,830 3,870 -10 -0.26% 13,300
Nov 26, 2025 3,865 3,935 3,865 3,880 +15 +0.39% 8,400
Nov 25, 2025 3,845 3,865 3,815 3,865 +35 +0.91% 5,800
Nov 21, 2025 3,820 3,845 3,800 3,830 0 0.00% 4,200
Nov 20, 2025 3,740 3,860 3,715 3,830 +90 +2.41% 10,000
Nov 19, 2025 3,705 3,740 3,685 3,740 +30 +0.81% 4,500
Nov 18, 2025 3,700 3,710 3,660 3,710 +5 +0.13% 6,300
Nov 17, 2025 3,695 3,705 3,670 3,705 +30 +0.82% 4,400
Nov 14, 2025 3,680 3,700 3,665 3,675 +5 +0.14% 5,800
Nov 13, 2025 3,715 3,715 3,670 3,670 -35 -0.94% 3,100
Nov 12, 2025 3,685 3,730 3,675 3,705 +10 +0.27% 3,300
Nov 11, 2025 3,720 3,720 3,650 3,695 -10 -0.27% 4,600
Nov 10, 2025 3,635 3,730 3,635 3,705 +85 +2.35% 9,200
Nov 7, 2025 3,650 3,655 3,605 3,620 -50 -1.36% 5,700
Nov 6, 2025 3,640 3,695 3,640 3,670 0 0.00% 6,800