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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,340	2,343	2,343	2,350	2,330	31,600
August 18, 2025	2,320	2,339	2,339	2,346	2,320	31,400
August 15, 2025	2,316	2,323	2,323	2,328	2,301	41,200
August 14, 2025	2,334	2,316	2,316	2,344	2,298	48,400
August 13, 2025	2,277	2,294	2,294	2,308	2,260	66,100
August 12, 2025	2,295	2,265	2,265	2,316	2,250	140,700
August 08, 2025	2,412	2,432	2,432	2,449	2,402	72,300
August 07, 2025	2,417	2,412	2,412	2,441	2,405	18,500
August 06, 2025	2,421	2,417	2,417	2,428	2,402	23,600
August 05, 2025	2,414	2,404	2,404	2,433	2,395	20,400
August 04, 2025	2,405	2,398	2,398	2,426	2,388	14,100
August 01, 2025	2,383	2,446	2,446	2,448	2,377	36,500
July 31, 2025	2,389	2,383	2,383	2,397	2,363	51,500
July 30, 2025	2,394	2,358	2,358	2,424	2,358	158,000
July 29, 2025	2,376	2,405	2,405	2,405	2,370	35,100
July 28, 2025	2,370	2,382	2,382	2,399	2,370	20,400
July 25, 2025	2,354	2,370	2,370	2,395	2,354	17,800
July 24, 2025	2,355	2,379	2,379	2,379	2,355	24,900
July 23, 2025	2,308	2,350	2,350	2,350	2,308	35,200
July 22, 2025	2,310	2,300	2,300	2,337	2,300	22,700
July 18, 2025	2,323	2,293	2,293	2,323	2,292	21,900
July 17, 2025	2,317	2,316	2,316	2,341	2,307	20,500
July 16, 2025	2,350	2,317	2,317	2,351	2,317	21,300
July 15, 2025	2,331	2,341	2,341	2,360	2,328	23,000
July 14, 2025	2,322	2,331	2,331	2,360	2,321	19,500
July 11, 2025	2,299	2,322	2,322	2,368	2,299	89,600
July 10, 2025	2,307	2,299	2,299	2,310	2,283	41,900
July 09, 2025	2,294	2,289	2,289	2,307	2,276	54,400
July 08, 2025	2,272	2,272	2,272	2,279	2,257	50,800
July 07, 2025	2,300	2,272	2,272	2,300	2,269	26,100
July 04, 2025	2,283	2,289	2,289	2,300	2,281	23,400
July 03, 2025	2,281	2,288	2,288	2,302	2,266	39,100
July 02, 2025	2,283	2,281	2,281	2,300	2,275	40,200
July 01, 2025	2,300	2,283	2,283	2,300	2,281	32,400
June 30, 2025	2,375	2,320	2,320	2,375	2,290	89,400
June 27, 2025	2,268	2,390	2,390	2,390	2,268	50,600
June 26, 2025	2,257	2,284	2,254	2,294	2,254	69,100
June 25, 2025	2,268	2,259	2,229.33	2,271	2,257	28,400
June 24, 2025	2,294	2,267	2,237.22	2,294	2,266	15,600
June 23, 2025	2,265	2,268	2,238.21	2,290	2,257	31,200
June 20, 2025	2,282	2,257	2,257	2,291	2,257	32,900
June 19, 2025	2,268	2,290	2,290	2,290	2,259	21,700
June 18, 2025	2,263	2,274	2,274	2,288	2,263	14,700
June 17, 2025	2,259	2,263	2,263	2,279	2,259	11,300
June 16, 2025	2,250	2,269	2,269	2,269	2,243	12,100
June 13, 2025	2,236	2,232	2,232	2,241	2,226	24,500
June 12, 2025	2,255	2,250	2,250	2,270	2,246	21,300
June 11, 2025	2,247	2,270	2,270	2,276	2,245	18,600
June 10, 2025	2,231	2,246	2,246	2,260	2,231	23,600
June 09, 2025	2,253	2,231	2,231	2,253	2,226	14,900
June 06, 2025	2,244	2,232	2,232	2,246	2,225	17,900
June 05, 2025	2,228	2,229	2,229	2,246	2,225	18,600
June 04, 2025	2,228	2,237	2,237	2,250	2,221	19,700
June 03, 2025	2,258	2,228	2,228	2,258	2,222	27,700
June 02, 2025	2,278	2,258	2,258	2,278	2,254	18,900
May 30, 2025	2,277	2,281	2,281	2,295	2,267	27,800
May 29, 2025	2,265	2,277	2,277	2,279	2,257	21,000
May 28, 2025	2,258	2,246	2,246	2,267	2,246	16,700
May 27, 2025	2,246	2,253	2,253	2,259	2,237	13,900
May 26, 2025	2,237	2,243	2,243	2,246	2,225	11,800

MARUKA FURUSATO Corporation (7128.T) JPX