kabutan

MARUICHI Co.,Ltd.(8228) Historical

8228
NSE Main
MARUICHI Co.,Ltd.
1,178
JPY
-56
(-4.54%)
Mar 16, 10:36 am JST
7.39
USD
Mar 15, 9:36 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
1,278 JPY
52 Week Low Apr 7, 2025
1,001 JPY
Yearly High Feb 27, 2026
1,278 JPY
Yearly Low Apr 7, 2025
1,001 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,174 1,184 1,160 1,178 -56 -4.54% 24,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,231 1,250 1,231 1,234 +4 +0.33% 2,600
Mar 12, 2026 1,239 1,239 1,230 1,230 -9 -0.73% 400
Mar 11, 2026 1,235 1,239 1,234 1,239 -1 -0.08% 1,300
Mar 10, 2026 1,231 1,258 1,231 1,240 -14 -1.12% 2,100
Mar 9, 2026 1,250 1,257 1,220 1,254 +2 +0.16% 2,000
Mar 6, 2026 1,258 1,258 1,252 1,252 0 0.00% 1,300
Mar 5, 2026 1,265 1,265 1,252 1,252 -1 -0.08% 1,000
Mar 4, 2026 1,250 1,253 1,250 1,253 -1 -0.08% 1,100
Mar 3, 2026 1,255 1,255 1,254 1,254 -8 -0.63% 800
Mar 2, 2026 1,277 1,278 1,262 1,262 -16 -1.25% 1,600
Feb 27, 2026 1,256 1,278 1,256 1,278 +8 +0.63% 1,000
Feb 26, 2026 1,265 1,270 1,258 1,270 +17 +1.36% 2,000
Feb 25, 2026 1,253 1,253 1,253 1,253 +1 +0.08% 900
Feb 24, 2026 1,250 1,258 1,250 1,252 -13 -1.03% 500
Feb 20, 2026 1,244 1,265 1,244 1,265 +22 +1.77% 800
Feb 19, 2026 1,250 1,250 1,243 1,243 +1 +0.08% 500
Feb 18, 2026 1,245 1,245 1,242 1,242 -2 -0.16% 300
Feb 17, 2026 1,265 1,265 1,243 1,244 -20 -1.58% 1,200
Feb 16, 2026 1,277 1,277 1,260 1,264 +13 +1.04% 5,600
Feb 13, 2026 1,246 1,252 1,245 1,251 +3 +0.24% 4,100