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

Currency In JPY

8046.T Historical Return

If you invested ¥1000 in Marufuji Sheet Piling Co.,Ltd. (8046.T) 10 years ago, it would be worth ¥2,908.35 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,774.69, while ¥1000 invested 1 year ago would be worth ¥1,282.19. This corresponds to total returns of 190.83%, 177.47%, 28.22%, respectively, with annualized returns of 11.26%, 22.63%, 28.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8046.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 09, 2026	903	904	904	912	900	15,700
November 06, 2026	888	891	891	902	873	90,100
November 05, 2026	928	928	928	943	911	16,200
November 04, 2026	935	925	925	938	906	65,800
November 02, 2026	955	932	932	955	927	21,200
October 30, 2026	940	950	950	950	891	71,100
October 29, 2026	951	943	943	951	935	31,400
October 28, 2026	949	945	945	960	941	13,900
October 27, 2026	939	951	951	960	939	10,700
October 26, 2026	949	939	939	957	939	16,500
October 23, 2026	941	934	934	947	920	37,900
October 22, 2026	952	947	947	957	946	24,800
October 21, 2026	944	952	952	955	942	20,400
October 20, 2026	952	939	939	955	939	8,300
October 19, 2026	938	952	952	954	930	10,200
October 16, 2026	917	946	946	946	917	13,300
October 15, 2026	922	919	919	926	913	16,800
October 14, 2026	922	925	925	933	922	5,200
October 13, 2026	920	922	922	933	920	20,100
October 09, 2026	920	921	921	935	920	10,400
October 08, 2026	937	930	930	937	921	11,300
October 07, 2026	945	938	938	954	938	9,800
October 06, 2026	945	949	949	953	935	17,500
October 05, 2026	960	942	942	960	940	28,400
October 02, 2026	970	958	958	975	957	21,700
October 01, 2026	988	970	970	988	970	13,400
September 30, 2026	985	984	984	989	974	8,600
September 29, 2026	982	985	985	998	979	12,100
September 28, 2026	1,007	987	987	1,007	987	37,800
September 25, 2026	1,000	992	992	1,000	986	12,600
September 24, 2026	989	987	987	995	979	36,700
September 18, 2026	985	989	989	989	973	8,000
September 17, 2026	982	987	987	988	973	12,100
September 16, 2026	970	980	980	981	967	36,600
September 15, 2026	974	967	967	976	966	9,000
September 11, 2026	963	973	973	975	962	9,000
September 10, 2026	980	982	982	982	972	12,900
September 09, 2026	984	984	984	993	974	15,800
September 08, 2026	1,005	986	986	1,005	986	24,200
September 07, 2026	1,016	1,005	1,005	1,016	1,004	4,800
September 04, 2026	1,011	1,007	1,007	1,014	1,000	15,200
September 03, 2026	1,018	1,007	1,007	1,020	1,001	10,000
September 02, 2026	1,020	1,010	1,010	1,023	1,002	15,900
September 01, 2026	1,013	1,020	1,020	1,025	1,005	18,500
August 31, 2026	1,025	1,008	1,008	1,025	1,003	10,800
August 28, 2026	1,011	1,009	1,009	1,024	1,005	9,400
August 27, 2026	1,025	1,011	1,011	1,026	1,007	13,500
August 26, 2026	1,023	1,020	1,020	1,029	1,015	21,200
August 25, 2026	1,023	1,011	1,011	1,023	1,006	10,700
August 24, 2026	997	1,020	1,020	1,022	997	26,900
August 21, 2026	985	991	991	992	980	6,100
August 20, 2026	990	982	982	990	979	14,800
August 19, 2026	996	983	983	1,000	971	30,200
August 18, 2026	1,009	1,000	1,000	1,014	1,000	10,800
August 17, 2026	1,020	1,006	1,006	1,020	1,006	18,500
August 14, 2026	1,014	1,006	1,006	1,018	1,006	12,800
August 13, 2026	1,012	1,008	1,008	1,024	1,001	27,400
August 12, 2026	998	1,012	1,012	1,012	976	35,900
August 10, 2026	990	985	985	999	970	54,200
August 07, 2026	959	958	958	968	953	16,400