kabutan

MARUICHI Co.,Ltd.(8228) Historical

8228
NSE Main
MARUICHI Co.,Ltd.
1,206
JPY
+1
(+0.08%)
Dec 12, 2:38 pm JST
7.74
USD
Dec 12, 12:38 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 10, 2025
1,209 JPY
52 Week Low Apr 7, 2025
1,001 JPY
Yearly High Dec 10, 2025
1,209 JPY
Yearly Low Apr 7, 2025
1,001 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,199 1,209 1,193 1,206 +22 +1.86% 13,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,168 1,199 1,162 1,184 +16 +1.37% 7,800
Nov 28, 2025 1,163 1,179 1,160 1,168 +10 +0.86% 3,100
Nov 21, 2025 1,194 1,194 1,131 1,158 -12 -1.03% 10,400
Nov 14, 2025 1,142 1,180 1,142 1,170 +31 +2.72% 7,500
Nov 7, 2025 1,132 1,143 1,132 1,139 +7 +0.62% 4,500
Oct 31, 2025 1,146 1,146 1,124 1,132 -3 -0.26% 6,500
Oct 24, 2025 1,140 1,146 1,130 1,135 -5 -0.44% 7,300
Oct 17, 2025 1,132 1,143 1,130 1,140 +8 +0.71% 7,500
Oct 10, 2025 1,139 1,139 1,130 1,132 0 0.00% 6,400
Oct 3, 2025 1,124 1,146 1,123 1,132 -63 -5.27% 14,400
Sep 26, 2025 1,198 1,202 1,187 1,195 0 0.00% 26,000
Sep 19, 2025 1,190 1,199 1,186 1,195 -2 -0.17% 16,600
Sep 12, 2025 1,175 1,197 1,175 1,197 +22 +1.87% 11,400
Sep 5, 2025 1,179 1,192 1,170 1,175 +5 +0.43% 13,300
Aug 29, 2025 1,181 1,184 1,150 1,170 -6 -0.51% 16,800
Aug 22, 2025 1,148 1,186 1,143 1,176 +37 +3.25% 11,600
Aug 15, 2025 1,136 1,142 1,133 1,139 +5 +0.44% 19,600
Aug 8, 2025 1,130 1,137 1,125 1,134 0 0.00% 9,000
Aug 1, 2025 1,139 1,139 1,122 1,134 +3 +0.27% 19,600
Jul 25, 2025 1,140 1,140 1,125 1,131 -6 -0.53% 13,300