Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Marufuji Sheet Piling Co.,Ltd. (8046.T)

2,822.00
+26.00
+(0.93%)
At close: May 2 at 3:24:03 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,796.002,822.002,777.002,822.002,822.002,500
May 1, 20252,821.002,821.002,791.002,796.002,796.003,900
Apr 30, 20252,798.002,816.002,792.002,815.002,815.004,600
Apr 28, 20252,805.002,818.002,771.002,797.002,797.004,400
Apr 25, 20252,778.002,800.002,775.002,792.002,792.005,100
Apr 24, 20252,762.002,769.002,756.002,761.002,761.00900
Apr 23, 20252,745.002,768.002,740.002,754.002,754.004,100
Apr 22, 20252,728.002,737.002,722.002,729.002,729.003,200
Apr 21, 20252,708.002,730.002,704.002,728.002,728.001,700
Apr 18, 20252,720.002,727.002,701.002,724.002,724.001,100
Apr 17, 20252,697.002,700.002,696.002,700.002,700.00400
Apr 16, 20252,713.002,713.002,685.002,689.002,689.001,700
Apr 15, 20252,698.002,730.002,697.002,703.002,703.008,200
Apr 14, 20252,692.002,699.002,662.002,675.002,675.008,800
Apr 11, 20252,661.002,692.002,652.002,692.002,692.001,600
Apr 10, 20252,652.002,712.002,652.002,687.002,687.009,100
Apr 9, 20252,640.002,640.002,593.002,602.002,602.004,900
Apr 8, 20252,692.002,692.002,656.002,677.002,677.005,700
Apr 7, 20252,599.002,637.002,537.002,571.002,571.0022,700
Apr 4, 20252,700.002,709.002,626.002,709.002,709.0032,900
Apr 3, 20252,716.002,764.002,706.002,718.002,718.0013,900
Apr 2, 20252,764.002,764.002,750.002,751.002,751.003,300
Apr 1, 20252,784.002,795.002,762.002,762.002,762.005,200
Mar 31, 20252,808.002,811.002,762.002,788.002,788.005,600
Mar 28, 2025 110 Dividend
Mar 28, 20252,800.002,850.002,800.002,843.002,843.005,200
Mar 27, 20252,888.002,925.002,852.002,900.002,790.0013,200
Mar 26, 20252,884.002,914.002,884.002,887.002,777.495,900
Mar 25, 20252,897.002,897.002,856.002,897.002,787.119,500
Mar 24, 20252,892.002,900.002,880.002,880.002,770.762,800
Mar 21, 20252,888.002,903.002,875.002,878.002,768.836,700
Mar 19, 20252,880.002,890.002,871.002,888.002,778.465,700
Mar 18, 20252,842.002,885.002,842.002,881.002,771.7210,800
Mar 17, 20252,816.002,835.002,815.002,826.002,718.817,800
Mar 14, 20252,809.002,817.002,804.002,805.002,698.603,700
Mar 13, 20252,809.002,811.002,795.002,804.002,697.642,100
Mar 12, 20252,791.002,802.002,791.002,800.002,693.792,600
Mar 11, 20252,795.002,795.002,780.002,791.002,685.137,000
Mar 10, 20252,818.002,824.002,803.002,808.002,701.493,900
Mar 7, 20252,809.002,828.002,807.002,818.002,711.112,400
Mar 6, 20252,820.002,822.002,806.002,817.002,710.1512,800
Mar 5, 20252,789.002,800.002,788.002,790.002,684.177,700
Mar 4, 20252,775.002,785.002,774.002,776.002,670.703,000
Mar 3, 20252,760.002,785.002,760.002,785.002,679.366,600
Feb 28, 20252,763.002,769.002,752.002,760.002,655.315,300
Feb 27, 20252,759.002,776.002,759.002,769.002,663.971,900
Feb 26, 20252,780.002,800.002,759.002,759.002,654.352,700
Feb 25, 20252,757.002,780.002,757.002,780.002,674.554,200
Feb 21, 20252,763.002,770.002,750.002,752.002,647.615,400
Feb 20, 20252,780.002,781.002,762.002,762.002,657.233,900
Feb 19, 20252,781.002,785.002,775.002,776.002,670.702,100
Feb 18, 20252,793.002,810.002,778.002,781.002,675.515,700
Feb 17, 20252,788.002,794.002,775.002,794.002,688.022,500
Feb 14, 20252,778.002,781.002,776.002,776.002,670.701,200
Feb 13, 20252,788.002,794.002,782.002,784.002,678.405,500
Feb 12, 20252,789.002,799.002,770.002,787.002,681.295,400
Feb 10, 20252,786.002,797.002,786.002,787.002,681.292,600
Feb 7, 20252,790.002,800.002,776.002,782.002,676.488,200
Feb 6, 20252,778.002,790.002,777.002,790.002,684.171,700
Feb 5, 20252,772.002,788.002,772.002,778.002,672.633,500
Feb 4, 20252,795.002,803.002,768.002,775.002,669.744,100
Feb 3, 20252,786.002,787.002,755.002,770.002,664.934,400
Jan 31, 20252,816.002,817.002,746.002,787.002,681.2916,200
Jan 30, 20252,804.002,811.002,786.002,800.002,693.793,700
Jan 29, 20252,806.002,809.002,780.002,795.002,688.984,200
Jan 28, 20252,795.002,813.002,776.002,776.002,670.707,100
Jan 27, 20252,785.002,798.002,777.002,790.002,684.174,700
Jan 24, 20252,792.002,792.002,763.002,768.002,663.014,200
Jan 23, 20252,787.002,787.002,760.002,786.002,680.322,500
Jan 22, 20252,768.002,786.002,749.002,779.002,673.598,800
Jan 21, 20252,762.002,869.002,762.002,767.002,662.0414,800
Jan 20, 20252,735.002,775.002,735.002,761.002,656.276,000
Jan 17, 20252,732.002,751.002,702.002,735.002,631.266,000
Jan 16, 20252,747.002,755.002,732.002,738.002,634.143,500
Jan 15, 20252,761.002,761.002,733.002,738.002,634.142,800
Jan 14, 20252,768.002,768.002,712.002,747.002,642.808,500
Jan 10, 20252,780.002,780.002,755.002,770.002,664.933,800
Jan 9, 20252,790.002,802.002,776.002,780.002,674.557,000
Jan 8, 20252,793.002,824.002,785.002,785.002,679.366,300
Jan 7, 20252,781.002,781.002,770.002,779.002,673.596,800
Jan 6, 20252,781.002,799.002,768.002,780.002,674.555,200
Dec 30, 20242,784.002,803.002,761.002,781.002,675.5111,300
Dec 27, 20242,778.002,782.002,754.002,774.002,668.784,600
Dec 26, 20242,734.002,774.002,728.002,754.002,649.546,600
Dec 25, 20242,741.002,749.002,732.002,740.002,636.075,000
Dec 24, 20242,742.002,752.002,735.002,750.002,645.698,500
Dec 23, 20242,762.002,762.002,740.002,742.002,637.999,400
Dec 20, 20242,773.002,782.002,741.002,745.002,640.887,900
Dec 19, 20242,767.002,784.002,760.002,784.002,678.407,500
Dec 18, 20242,755.002,785.002,750.002,784.002,678.403,400
Dec 17, 20242,747.002,765.002,746.002,762.002,657.233,800
Dec 16, 20242,757.002,777.002,746.002,750.002,645.6917,800
Dec 13, 20242,756.002,758.002,736.002,742.002,637.993,200
Dec 12, 20242,749.002,760.002,749.002,758.002,653.392,000
Dec 11, 20242,748.002,759.002,742.002,749.002,644.732,300
Dec 10, 20242,763.002,774.002,737.002,750.002,645.694,300
Dec 9, 20242,746.002,756.002,741.002,749.002,644.732,700
Dec 6, 20242,759.002,760.002,736.002,745.002,640.881,400
Dec 5, 20242,730.002,759.002,728.002,749.002,644.733,300
Dec 4, 20242,755.002,761.002,731.002,759.002,654.354,200
Dec 3, 20242,748.002,760.002,735.002,756.002,651.464,700
Dec 2, 20242,730.002,749.002,710.002,748.002,643.7719,300
Nov 29, 20242,723.002,735.002,710.002,732.002,628.371,200
Nov 28, 20242,712.002,724.002,712.002,723.002,619.711,700
Nov 27, 20242,726.002,726.002,710.002,712.002,609.13700
Nov 26, 20242,749.002,750.002,710.002,726.002,622.604,000
Nov 25, 20242,750.002,750.002,740.002,743.002,638.963,500
Nov 22, 20242,747.002,747.002,733.002,738.002,634.141,200
Nov 21, 20242,743.002,746.002,700.002,742.002,637.994,800
Nov 20, 20242,746.002,747.002,728.002,735.002,631.262,500
Nov 19, 20242,728.002,752.002,728.002,747.002,642.803,700
Nov 18, 20242,717.002,727.002,717.002,727.002,623.561,900
Nov 15, 20242,711.002,714.002,711.002,713.002,610.09700
Nov 14, 20242,731.002,731.002,706.002,718.002,614.903,800
Nov 13, 20242,722.002,741.002,710.002,720.002,616.835,600
Nov 12, 20242,720.002,729.002,710.002,721.002,617.794,000
Nov 11, 20242,742.002,742.002,711.002,726.002,622.605,200
Nov 8, 20242,749.002,749.002,739.002,749.002,644.731,900
Nov 7, 20242,735.002,750.002,722.002,740.002,636.076,100
Nov 6, 20242,747.002,750.002,720.002,735.002,631.264,000
Nov 5, 20242,735.002,747.002,716.002,747.002,642.802,500
Nov 1, 20242,720.002,735.002,710.002,735.002,631.266,100
Oct 31, 20242,735.002,760.002,705.002,719.002,615.8710,100
Oct 30, 20242,748.002,775.002,735.002,735.002,631.263,800
Oct 29, 20242,742.002,762.002,728.002,735.002,631.263,700
Oct 28, 20242,708.002,748.002,701.002,728.002,624.523,700
Oct 25, 20242,738.002,738.002,679.002,708.002,605.285,100
Oct 24, 20242,734.002,739.002,723.002,738.002,634.141,900
Oct 23, 20242,737.002,737.002,722.002,734.002,630.301,900
Oct 22, 20242,731.002,732.002,720.002,720.002,616.831,600
Oct 21, 20242,748.002,749.002,730.002,730.002,626.452,600
Oct 18, 20242,740.002,755.002,730.002,730.002,626.453,900
Oct 17, 20242,735.002,740.002,735.002,740.002,636.071,100
Oct 16, 20242,753.002,757.002,731.002,733.002,629.335,600
Oct 15, 20242,756.002,756.002,730.002,753.002,648.583,200
Oct 11, 20242,745.002,750.002,721.002,748.002,643.771,300
Oct 10, 20242,759.002,759.002,746.002,746.002,641.841,100
Oct 9, 20242,767.002,767.002,715.002,760.002,655.313,000
Oct 8, 20242,758.002,758.002,739.002,750.002,645.692,100
Oct 7, 20242,772.002,776.002,753.002,767.002,662.042,900
Oct 4, 20242,772.002,774.002,755.002,767.002,662.041,800
Oct 3, 20242,790.002,790.002,764.002,774.002,668.781,500
Oct 2, 20242,767.002,780.002,750.002,768.002,663.013,700
Oct 1, 20242,777.002,789.002,755.002,774.002,668.784,900
Sep 30, 20242,727.002,750.002,702.002,750.002,645.691,300
Sep 27, 20242,740.002,783.002,726.002,754.002,649.544,900
Sep 26, 20242,754.002,767.002,733.002,767.002,662.042,500
Sep 25, 20242,718.002,750.002,716.002,733.002,629.338,000
Sep 24, 20242,735.002,735.002,723.002,732.002,628.373,500
Sep 20, 20242,738.002,779.002,712.002,728.002,624.529,700
Sep 19, 20242,684.002,720.002,684.002,709.002,606.243,600
Sep 18, 20242,680.002,688.002,661.002,684.002,582.191,600
Sep 17, 20242,700.002,726.002,654.002,670.002,568.723,700
Sep 13, 20242,688.002,699.002,660.002,697.002,594.701,900
Sep 12, 20242,700.002,720.002,692.002,692.002,589.89900
Sep 11, 20242,688.002,690.002,660.002,669.002,567.762,100
Sep 10, 20242,669.002,675.002,669.002,672.002,570.651,100
Sep 9, 20242,715.002,718.002,660.002,668.002,566.8010,800
Sep 6, 20242,701.002,710.002,684.002,684.002,582.192,000
Sep 5, 20242,686.002,726.002,686.002,722.002,618.752,400
Sep 4, 20242,700.002,706.002,649.002,689.002,587.0018,600
Sep 3, 20242,757.002,757.002,718.002,726.002,622.605,000
Sep 2, 20242,779.002,779.002,720.002,723.002,619.717,400
Aug 30, 20242,706.002,754.002,705.002,754.002,649.546,100
Aug 29, 20242,716.002,719.002,699.002,700.002,597.593,300
Aug 28, 20242,721.002,721.002,687.002,713.002,610.093,600
Aug 27, 20242,713.002,728.002,706.002,706.002,603.363,900
Aug 26, 20242,685.002,712.002,685.002,705.002,602.403,900
Aug 23, 20242,710.002,713.002,685.002,685.002,583.167,000
Aug 22, 20242,723.002,744.002,692.002,708.002,605.286,600
Aug 21, 20242,700.002,730.002,697.002,723.002,619.718,600
Aug 20, 20242,712.002,712.002,673.002,700.002,597.597,800
Aug 19, 20242,722.002,725.002,695.002,704.002,601.438,800
Aug 16, 20242,747.002,770.002,708.002,722.002,618.7513,300
Aug 15, 20242,702.002,714.002,691.002,710.002,607.216,300
Aug 14, 20242,729.002,733.002,655.002,679.002,577.3813,600
Aug 13, 20242,712.002,716.002,601.002,698.002,595.6610,700
Aug 9, 20242,793.002,793.002,691.002,711.002,608.174,300
Aug 8, 20242,625.002,691.002,577.002,643.002,542.752,700
Aug 7, 20242,601.002,690.002,565.002,675.002,573.536,500
Aug 6, 20242,500.002,658.002,500.002,551.002,454.2413,400
Aug 5, 20242,750.002,750.002,300.002,450.002,357.0737,300
Aug 2, 20242,902.002,904.002,795.002,800.002,693.7917,100
Aug 1, 20242,971.002,973.002,909.002,933.002,821.7520,400
Jul 31, 20242,918.002,949.002,915.002,949.002,837.1410,600
Jul 30, 20242,917.002,917.002,878.002,915.002,804.432,600
Jul 29, 20242,902.002,925.002,902.002,910.002,799.623,800
Jul 26, 20242,880.002,903.002,876.002,893.002,783.272,800
Jul 25, 20242,885.002,893.002,863.002,875.002,765.955,400
Jul 24, 20242,908.002,927.002,895.002,911.002,800.582,500
Jul 23, 20242,918.002,918.002,900.002,908.002,797.703,600
Jul 22, 20242,920.002,933.002,900.002,900.002,790.003,100
Jul 19, 20242,930.002,933.002,915.002,915.002,804.433,900
Jul 18, 20242,938.002,941.002,921.002,941.002,829.442,500
Jul 17, 20242,930.002,944.002,930.002,940.002,828.484,300
Jul 16, 20242,921.002,935.002,921.002,933.002,821.753,100
Jul 12, 20242,939.002,939.002,901.002,921.002,810.202,300
Jul 11, 20242,931.002,940.002,904.002,940.002,828.482,700
Jul 10, 20242,930.002,931.002,902.002,931.002,819.822,300
Jul 9, 20242,925.002,940.002,915.002,930.002,818.862,500
Jul 8, 20242,942.002,942.002,921.002,924.002,813.091,100
Jul 5, 20242,937.002,947.002,921.002,937.002,825.603,800
Jul 4, 20242,945.002,965.002,945.002,958.002,845.801,500
Jul 3, 20242,963.002,963.002,950.002,954.002,841.952,400
Jul 2, 20242,971.002,971.002,942.002,955.002,842.911,800
Jul 1, 20242,988.002,988.002,960.002,972.002,859.273,400
Jun 28, 20242,965.002,984.002,938.002,938.002,826.562,100
Jun 27, 20242,975.002,980.002,936.002,936.002,824.637,700
Jun 26, 20242,935.002,972.002,934.002,967.002,854.4612,500
Jun 25, 20242,944.002,944.002,889.002,928.002,816.9410,300
Jun 24, 20242,849.002,900.002,828.002,894.002,784.2311,800
Jun 21, 20242,838.002,845.002,801.002,820.002,713.033,900
Jun 20, 20242,831.002,837.002,815.002,831.002,723.62800
Jun 19, 20242,819.002,839.002,805.002,835.002,727.473,100
Jun 18, 20242,778.002,823.002,774.002,782.002,676.482,500
Jun 17, 20242,785.002,800.002,772.002,778.002,672.634,900
Jun 14, 20242,807.002,823.002,792.002,797.002,690.913,600
Jun 13, 20242,835.002,842.002,819.002,819.002,712.072,000
Jun 12, 20242,835.002,835.002,835.002,835.002,727.47100
Jun 11, 20242,843.002,849.002,831.002,831.002,723.622,400
Jun 10, 20242,844.002,869.002,831.002,836.002,728.437,600
Jun 7, 20242,816.002,853.002,811.002,831.002,723.627,000
Jun 6, 20242,825.002,840.002,816.002,817.002,710.1518,500
Jun 5, 20242,834.002,834.002,814.002,827.002,719.771,600
Jun 4, 20242,865.002,865.002,825.002,857.002,748.632,600
Jun 3, 20242,813.002,860.002,813.002,854.002,745.745,000
May 31, 20242,812.002,846.002,810.002,810.002,703.415,000
May 30, 20242,813.002,830.002,792.002,810.002,703.414,700
May 29, 20242,861.002,895.002,810.002,810.002,703.415,700
May 28, 20242,870.002,874.002,843.002,843.002,735.163,900
May 27, 20242,840.002,859.002,840.002,859.002,750.562,500
May 24, 20242,821.002,846.002,819.002,828.002,720.733,900
May 23, 20242,844.002,845.002,835.002,845.002,737.091,900
May 22, 20242,863.002,863.002,821.002,822.002,714.963,500
May 21, 20242,845.002,867.002,830.002,852.002,743.827,300
May 20, 20242,835.002,879.002,835.002,845.002,737.095,600
May 17, 20242,815.002,854.002,811.002,829.002,721.696,900
May 16, 20242,945.002,945.002,817.002,830.002,722.669,000
May 15, 20243,000.003,000.002,852.002,945.002,833.2913,800
May 14, 20242,962.003,025.002,955.002,970.002,857.3417,400
May 13, 20242,930.002,974.002,894.002,955.002,842.919,900
May 10, 20242,911.002,915.002,875.002,891.002,781.343,200
May 9, 20242,901.002,911.002,865.002,911.002,800.582,900
May 8, 20242,918.002,918.002,901.002,910.002,799.621,500
May 7, 20242,945.002,948.002,912.002,929.002,817.905,500
May 2, 20242,908.002,960.002,882.002,921.002,810.203,200