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 ¥3,183.9 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,865.98, while ¥1000 invested 1 year ago would be worth ¥1,291.22. This corresponds to total returns of 218.39%, 186.6%, 29.12%, respectively, with annualized returns of 12.27%, 23.45%, 29.12%.

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
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
August 06, 2026	955	956	956	957	946	7,600
August 05, 2026	956	948	948	976	948	19,000
August 04, 2026	957	956	956	967	939	19,100
August 03, 2026	967	957	957	975	932	33,800
July 31, 2026	898	955	955	1,000	885	103,500
July 30, 2026	898	898	898	898	883	8,100
July 29, 2026	895	891	891	900	887	16,600
July 28, 2026	903	891	891	915	891	42,200
July 27, 2026	907	913	913	913	900	18,200
July 23, 2026	888	905	905	905	888	10,800
July 22, 2026	892	891	891	897	886	22,600
July 21, 2026	887	883	883	890	875	18,600
July 17, 2026	890	872	872	890	860	17,000
July 16, 2026	900	884	884	900	879	13,800
July 15, 2026	884	891	891	891	880	5,800
July 14, 2026	875	881	881	901	873	10,800
July 13, 2026	888	875	875	903	872	20,000
July 10, 2026	885	894	894	897	885	11,000
July 09, 2026	890	884	884	902	883	42,400
July 08, 2026	894	890	890	895	888	16,300
July 07, 2026	902	893	893	904	885	42,800
July 06, 2026	876	888	888	891	876	32,600
July 03, 2026	856	865	865	868	856	15,300
July 02, 2026	854	856	856	867	852	32,500
July 01, 2026	857	854	854	857	848	17,300
June 30, 2026	861	853	853	867	842	18,600
June 29, 2026	839	846	846	867	839	53,700
June 26, 2026	843	842	842	854	830	39,800
June 25, 2026	837	828	828	840	816	28,200
June 24, 2026	827	825	825	834	820	15,800
June 23, 2026	820	824	824	837	820	26,000
June 22, 2026	842	821	821	843	819	44,500
June 19, 2026	840	840	840	844	835	18,800
June 18, 2026	845	842	842	847	830	13,400
June 17, 2026	832	841	841	847	832	17,100
June 16, 2026	842	831	831	842	831	9,400