MARUKA FURUSATO Corporation - 7128.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	2,158	2,146	2,146	2,174	2,146	124,700
November 18, 2025	2,180	2,162	2,162	2,198	2,158	135,200
November 17, 2025	2,210	2,191	2,191	2,216	2,190	109,100
November 14, 2025	2,215	2,216	2,216	2,222	2,208	72,800
November 13, 2025	2,244	2,223	2,223	2,250	2,219	68,300
November 12, 2025	2,233	2,234	2,234	2,244	2,229	52,500
November 11, 2025	2,208	2,224	2,224	2,224	2,183	127,500
November 10, 2025	2,242	2,220	2,220	2,255	2,220	75,600
November 07, 2025	2,239	2,243	2,243	2,257	2,239	35,400
November 06, 2025	2,254	2,256	2,256	2,276	2,241	48,300
November 05, 2025	2,256	2,249	2,249	2,265	2,220	70,800
November 04, 2025	2,261	2,267	2,267	2,280	2,247	70,800
October 31, 2025	2,258	2,261	2,261	2,265	2,249	50,000
October 30, 2025	2,255	2,258	2,258	2,268	2,247	45,700
October 29, 2025	2,290	2,244	2,244	2,290	2,244	95,200
October 28, 2025	2,338	2,289	2,289	2,342	2,288	82,900
October 27, 2025	2,330	2,352	2,352	2,352	2,323	52,100
October 24, 2025	2,309	2,300	2,300	2,312	2,296	36,900
October 23, 2025	2,300	2,296	2,296	2,310	2,291	26,100
October 22, 2025	2,298	2,300	2,300	2,310	2,291	43,200
October 21, 2025	2,285	2,285	2,285	2,287	2,269	32,700
October 20, 2025	2,273	2,275	2,275	2,283	2,266	29,200
October 17, 2025	2,261	2,257	2,257	2,270	2,254	28,300
October 16, 2025	2,300	2,268	2,268	2,300	2,261	27,400
October 15, 2025	2,270	2,267	2,267	2,273	2,260	25,400
October 14, 2025	2,260	2,246	2,246	2,278	2,237	44,200
October 10, 2025	2,310	2,279	2,279	2,310	2,279	44,800
October 09, 2025	2,325	2,332	2,332	2,332	2,313	22,500
October 08, 2025	2,338	2,325	2,325	2,355	2,319	26,800
October 07, 2025	2,333	2,346	2,346	2,353	2,321	27,500
October 06, 2025	2,333	2,326	2,326	2,333	2,313	30,500
October 03, 2025	2,277	2,293	2,293	2,293	2,272	25,000
October 02, 2025	2,288	2,277	2,277	2,289	2,264	41,500
October 01, 2025	2,340	2,281	2,281	2,340	2,275	61,300
September 30, 2025	2,383	2,335	2,335	2,383	2,335	44,500
September 29, 2025	2,360	2,370	2,370	2,378	2,352	33,900
September 26, 2025	2,352	2,360	2,360	2,364	2,350	44,400
September 25, 2025	2,354	2,350	2,350	2,362	2,341	32,000
September 24, 2025	2,350	2,350	2,350	2,360	2,326	25,100
September 22, 2025	2,359	2,342	2,342	2,362	2,342	38,800
September 19, 2025	2,349	2,358	2,358	2,358	2,329	53,700
September 18, 2025	2,328	2,330	2,330	2,339	2,315	27,400
September 17, 2025	2,328	2,330	2,330	2,339	2,315	27,400
September 16, 2025	2,345	2,337	2,337	2,355	2,315	21,300
September 12, 2025	2,331	2,326	2,326	2,346	2,326	30,500
September 11, 2025	2,341	2,330	2,330	2,342	2,320	19,600
September 10, 2025	2,341	2,342	2,342	2,350	2,332	20,600
September 09, 2025	2,343	2,341	2,341	2,357	2,337	39,900
September 08, 2025	2,332	2,338	2,338	2,340	2,321	23,200
September 05, 2025	2,300	2,318	2,318	2,325	2,289	30,300
September 04, 2025	2,286	2,308	2,308	2,308	2,280	31,200
September 03, 2025	2,275	2,285	2,285	2,291	2,275	45,100
September 02, 2025	2,269	2,275	2,275	2,289	2,262	39,000
September 01, 2025	2,277	2,262	2,262	2,290	2,251	41,800
August 29, 2025	2,275	2,277	2,277	2,286	2,266	33,300
August 28, 2025	2,266	2,280	2,280	2,280	2,257	28,900
August 27, 2025	2,257	2,269	2,269	2,273	2,255	34,400
August 26, 2025	2,273	2,257	2,257	2,275	2,256	42,600
August 25, 2025	2,295	2,273	2,273	2,300	2,272	36,800
August 22, 2025	2,295	2,278	2,278	2,307	2,277	41,000

MARUKA FURUSATO Corporation (7128.T) JPX