Want to see JP:4102 full AI Analyst Report?
Maruo Calcium Co., Ltd. (4102) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | +0.00% | 100 | 0.21 |
| Oct 29, 2026 | 1,456.00 | 1,472.00 | 1,456.00 | 1,469.00 | 1,469.00 | +1.66% | 1,100 | 2.45 |
| Oct 28, 2026 | 1,456.00 | 1,456.00 | 1,445.00 | 1,445.00 | 1,445.00 | +0.70% | 400 | 0.89 |
| Oct 27, 2026 | 1,435.00 | 1,443.00 | 1,435.00 | 1,435.00 | 1,435.00 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1,435.00 | 1,443.00 | 1,435.00 | 1,435.00 | 1,435.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,443.00 | 1,443.00 | 1,435.00 | 1,435.00 | 1,435.00 | -1.03% | 200 | 0.43 |
| Oct 22, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | +0.62% | 100 | 0.21 |
| Oct 21, 2026 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | +0.00% | 100 | 0.21 |
| Oct 20, 2026 | 1,442.00 | 1,442.00 | 1,440.00 | 1,441.00 | 1,441.00 | -0.07% | 800 | 1.71 |
| Oct 19, 2026 | 1,461.00 | 1,461.00 | 1,442.00 | 1,442.00 | 1,442.00 | -0.41% | 500 | 1.08 |
| Oct 16, 2026 | 1,448.00 | 1,456.00 | 1,445.00 | 1,448.00 | 1,448.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1,453.00 | 1,456.00 | 1,445.00 | 1,448.00 | 1,448.00 | +0.35% | 800 | 1.77 |
| Oct 14, 2026 | 1,441.00 | 1,451.00 | 1,441.00 | 1,443.00 | 1,443.00 | -1.23% | 600 | 1.35 |
| Oct 13, 2026 | 1,436.00 | 1,471.00 | 1,436.00 | 1,461.00 | 1,461.00 | +1.46% | 1,700 | 4.00 |
| Oct 12, 2026 | 1,440.00 | 1,444.00 | 1,440.00 | 1,440.00 | 1,440.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,440.00 | 1,444.00 | 1,440.00 | 1,440.00 | 1,440.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,444.00 | 1,444.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.35% | 400 | 0.93 |
| Oct 07, 2026 | 1,446.00 | 1,447.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.96% | 300 | 0.69 |
| Oct 06, 2026 | 1,447.00 | 1,459.00 | 1,447.00 | 1,459.00 | 1,459.00 | -0.07% | 300 | 0.69 |
| Oct 05, 2026 | 1,465.00 | 1,465.00 | 1,460.00 | 1,460.00 | 1,460.00 | +0.00% | 400 | 0.93 |
| Oct 02, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | +0.55% | 100 | 0.23 |
| Oct 01, 2026 | 1,447.00 | 1,452.00 | 1,447.00 | 1,452.00 | 1,452.00 | +1.18% | 500 | 1.16 |
| Sep 30, 2026 | 1,435.00 | 1,444.00 | 1,435.00 | 1,435.00 | 1,435.00 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1,444.00 | 1,444.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.62% | 1,100 | 2.51 |
| Sep 28, 2026 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | +0.00% | 300 | 0.68 |
| Sep 25, 2026 | 1,443.00 | 1,446.00 | 1,443.00 | 1,444.00 | 1,444.00 | -0.07% | 400 | 0.92 |
| Sep 24, 2026 | 1,460.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.37% | 300 | 0.65 |
| Sep 23, 2026 | 1,440.00 | 1,465.00 | 1,440.00 | 1,465.00 | 1,465.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,440.00 | 1,465.00 | 1,440.00 | 1,465.00 | 1,465.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,440.00 | 1,465.00 | 1,440.00 | 1,465.00 | 1,465.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,440.00 | 1,465.00 | 1,440.00 | 1,465.00 | 1,465.00 | +1.03% | 300 | 0.59 |
| Sep 17, 2026 | 1,450.00 | 1,454.00 | 1,444.00 | 1,450.00 | 1,450.00 | +0.00% | 600 | 1.18 |
| Sep 16, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | +0.49% | 600 | 1.18 |
| Sep 15, 2026 | 1,443.00 | 1,446.00 | 1,428.00 | 1,443.00 | 1,443.00 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1,446.00 | 1,446.00 | 1,428.00 | 1,443.00 | 1,443.00 | -0.21% | 300 | 0.59 |
| Sep 11, 2026 | 1,446.00 | 1,446.00 | 1,440.00 | 1,446.00 | 1,446.00 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1,441.00 | 1,446.00 | 1,440.00 | 1,446.00 | 1,446.00 | +0.00% | 700 | 1.33 |
| Sep 09, 2026 | 1,445.00 | 1,452.00 | 1,445.00 | 1,446.00 | 1,446.00 | +0.07% | 400 | 0.76 |
| Sep 08, 2026 | 1,446.00 | 1,448.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.14% | 500 | 0.97 |
| Sep 07, 2026 | 1,447.00 | 1,452.00 | 1,447.00 | 1,447.00 | 1,447.00 | +0.07% | 500 | 0.97 |
| Sep 04, 2026 | 1,446.00 | 1,446.00 | 1,439.00 | 1,446.00 | 1,446.00 | +0.07% | 600 | 1.18 |
| Sep 03, 2026 | 1,452.00 | 1,454.00 | 1,442.00 | 1,445.00 | 1,445.00 | -0.48% | 2,100 | 4.40 |
| Sep 02, 2026 | 1,467.00 | 1,468.00 | 1,442.00 | 1,452.00 | 1,452.00 | -0.21% | 1,600 | 3.52 |
| Sep 01, 2026 | 1,455.00 | 1,456.00 | 1,455.00 | 1,455.00 | 1,455.00 | +0.34% | 1,500 | 3.47 |
| Aug 31, 2026 | 1,459.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.55% | 1,500 | 3.61 |
| Aug 28, 2026 | 1,468.00 | 1,468.00 | 1,458.00 | 1,458.00 | 1,458.00 | +0.00% | 500 | 1.22 |
| Aug 27, 2026 | 1,470.00 | 1,470.00 | 1,458.00 | 1,458.00 | 1,458.00 | -0.82% | 800 | 1.95 |
| Aug 26, 2026 | 1,460.00 | 1,470.00 | 1,451.00 | 1,470.00 | 1,470.00 | +1.80% | 1,100 | 2.75 |
| Aug 25, 2026 | 1,453.00 | 1,453.00 | 1,444.00 | 1,444.00 | 1,444.00 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 1,453.00 | 1,453.00 | 1,444.00 | 1,444.00 | 1,444.00 | +0.00% | 0 | 0.00 |