Want to see JP:8046 full AI Analyst Report?
Marufuji Sheet Piling Co., Ltd. (8046) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 940.00 | 950.00 | 891.00 | 950.00 | 950.00 | +0.74% | 71,100 | 4.39 |
| Oct 29, 2026 | 951.00 | 951.00 | 935.00 | 943.00 | 943.00 | -0.21% | 31,400 | 1.93 |
| Oct 28, 2026 | 949.00 | 960.00 | 941.00 | 945.00 | 945.00 | -0.63% | 13,900 | 0.79 |
| Oct 27, 2026 | 939.00 | 960.00 | 939.00 | 951.00 | 951.00 | +1.28% | 10,700 | 0.61 |
| Oct 26, 2026 | 949.00 | 957.00 | 939.00 | 939.00 | 939.00 | +0.54% | 16,500 | 0.94 |
| Oct 23, 2026 | 941.00 | 947.00 | 920.00 | 934.00 | 934.00 | -1.37% | 37,900 | 2.14 |
| Oct 22, 2026 | 952.00 | 957.00 | 946.00 | 947.00 | 947.00 | -0.53% | 24,800 | 1.41 |
| Oct 21, 2026 | 944.00 | 955.00 | 942.00 | 952.00 | 952.00 | +1.38% | 20,400 | 1.15 |
| Oct 20, 2026 | 952.00 | 955.00 | 939.00 | 939.00 | 939.00 | -1.37% | 8,300 | 0.47 |
| Oct 19, 2026 | 938.00 | 954.00 | 930.00 | 952.00 | 952.00 | +0.63% | 10,200 | 0.57 |
| Oct 16, 2026 | 917.00 | 946.00 | 917.00 | 946.00 | 946.00 | +2.94% | 13,300 | 0.74 |
| Oct 15, 2026 | 922.00 | 926.00 | 913.00 | 919.00 | 919.00 | -0.65% | 16,800 | 0.95 |
| Oct 14, 2026 | 922.00 | 933.00 | 922.00 | 925.00 | 925.00 | +0.33% | 5,200 | 0.29 |
| Oct 13, 2026 | 920.00 | 933.00 | 920.00 | 922.00 | 922.00 | +0.11% | 20,100 | 1.13 |
| Oct 12, 2026 | 921.00 | 935.00 | 920.00 | 921.00 | 921.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 920.00 | 935.00 | 920.00 | 921.00 | 921.00 | -0.97% | 10,400 | 0.58 |
| Oct 08, 2026 | 937.00 | 937.00 | 921.00 | 930.00 | 930.00 | -0.85% | 11,300 | 0.63 |
| Oct 07, 2026 | 945.00 | 954.00 | 938.00 | 938.00 | 938.00 | -1.16% | 9,800 | 0.54 |
| Oct 06, 2026 | 945.00 | 953.00 | 935.00 | 949.00 | 949.00 | +0.74% | 17,500 | 0.95 |
| Oct 05, 2026 | 960.00 | 960.00 | 940.00 | 942.00 | 942.00 | -1.67% | 28,400 | 1.55 |
| Oct 02, 2026 | 970.00 | 975.00 | 957.00 | 958.00 | 958.00 | -1.24% | 21,700 | 1.16 |
| Oct 01, 2026 | 988.00 | 988.00 | 970.00 | 970.00 | 970.00 | -1.42% | 13,400 | 0.71 |
| Sep 30, 2026 | 985.00 | 989.00 | 974.00 | 984.00 | 984.00 | -0.10% | 8,600 | 0.45 |
| Sep 29, 2026 | 982.00 | 998.00 | 979.00 | 985.00 | 985.00 | -0.20% | 12,100 | 0.62 |
| Sep 28, 2026 | 1,007.00 | 1,007.00 | 987.00 | 987.00 | 987.00 | -0.50% | 37,800 | 1.98 |
| Sep 25, 2026 | 1,000.00 | 1,000.00 | 986.00 | 992.00 | 992.00 | +0.51% | 12,600 | 0.66 |
| Sep 24, 2026 | 989.00 | 995.00 | 979.00 | 987.00 | 987.00 | -0.20% | 36,700 | 1.89 |
| Sep 23, 2026 | 985.00 | 989.00 | 973.00 | 989.00 | 989.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 985.00 | 989.00 | 973.00 | 989.00 | 989.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 985.00 | 989.00 | 973.00 | 989.00 | 989.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 985.00 | 989.00 | 973.00 | 989.00 | 989.00 | +0.20% | 8,000 | 0.38 |
| Sep 17, 2026 | 982.00 | 988.00 | 973.00 | 987.00 | 987.00 | +0.71% | 12,100 | 0.56 |
| Sep 16, 2026 | 970.00 | 981.00 | 967.00 | 980.00 | 980.00 | +1.34% | 36,600 | 1.72 |
| Sep 15, 2026 | 974.00 | 976.00 | 966.00 | 967.00 | 967.00 | -0.31% | 9,000 | 0.42 |
| Sep 14, 2026 | 971.00 | 977.00 | 962.00 | 970.00 | 970.00 | -0.31% | 13,900 | 0.65 |
| Sep 11, 2026 | 963.00 | 975.00 | 962.00 | 973.00 | 973.00 | -0.92% | 9,000 | 0.42 |
| Sep 10, 2026 | 980.00 | 982.00 | 972.00 | 982.00 | 982.00 | -0.20% | 12,900 | 0.60 |
| Sep 09, 2026 | 984.00 | 993.00 | 974.00 | 984.00 | 984.00 | -0.20% | 15,800 | 0.74 |
| Sep 08, 2026 | 1,005.00 | 1,005.00 | 986.00 | 986.00 | 986.00 | -1.89% | 24,200 | 1.12 |
| Sep 07, 2026 | 1,016.00 | 1,016.00 | 1,004.00 | 1,005.00 | 1,005.00 | -0.20% | 4,800 | 0.22 |
| Sep 04, 2026 | 1,011.00 | 1,014.00 | 1,000.00 | 1,007.00 | 1,007.00 | +0.00% | 15,200 | 0.70 |
| Sep 03, 2026 | 1,018.00 | 1,020.00 | 1,001.00 | 1,007.00 | 1,007.00 | -0.30% | 10,000 | 0.45 |
| Sep 02, 2026 | 1,020.00 | 1,023.00 | 1,002.00 | 1,010.00 | 1,010.00 | -0.98% | 15,900 | 0.70 |
| Sep 01, 2026 | 1,013.00 | 1,025.00 | 1,005.00 | 1,020.00 | 1,020.00 | +1.19% | 18,500 | 0.82 |
| Aug 31, 2026 | 1,025.00 | 1,025.00 | 1,003.00 | 1,008.00 | 1,008.00 | -0.10% | 10,800 | 0.48 |
| Aug 28, 2026 | 1,011.00 | 1,024.00 | 1,005.00 | 1,009.00 | 1,009.00 | -0.20% | 9,400 | 0.40 |
| Aug 27, 2026 | 1,025.00 | 1,026.00 | 1,007.00 | 1,011.00 | 1,011.00 | -0.88% | 13,500 | 0.56 |
| Aug 26, 2026 | 1,023.00 | 1,029.00 | 1,015.00 | 1,020.00 | 1,020.00 | +0.89% | 21,200 | 0.88 |
| Aug 25, 2026 | 1,023.00 | 1,023.00 | 1,006.00 | 1,011.00 | 1,011.00 | -0.88% | 10,700 | 0.44 |
| Aug 24, 2026 | 997.00 | 1,022.00 | 997.00 | 1,020.00 | 1,020.00 | +2.93% | 26,900 | 1.12 |