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

819.00

-9(-1.09%)

Updated at June 02 03:30PM

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 ¥2,552.91 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,372.95, while ¥1000 invested 1 year ago would be worth ¥1,431.14. This corresponds to total returns of 155.29%, 137.3%, 43.11%, respectively, with annualized returns of 9.82%, 18.85%, 43.11%.

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
June 01, 2026	851	828	828	851	825	52,500
May 29, 2026	859	851	851	860	849	25,300
May 28, 2026	848	855	855	862	846	29,700
May 27, 2026	846	851	851	854	841	11,600
May 26, 2026	838	847	847	854	828	34,300
May 25, 2026	866	835	835	866	832	32,200
May 22, 2026	841	854	854	857	841	30,100
May 21, 2026	845	832	832	853	826	48,100
May 20, 2026	847	840	840	852	833	43,200
May 19, 2026	851	848	848	861	835	68,700
May 18, 2026	867	855	855	874	847	65,100
May 15, 2026	866	877	877	893	857	80,300
May 14, 2026	910	890	890	918	860	125,100
May 13, 2026	905	908	908	929	903	25,100
May 12, 2026	920	905	905	940	905	37,800
May 11, 2026	909	906	906	914	900	75,400
May 08, 2026	924	911	911	924	899	35,700
May 07, 2026	920	919	919	930	900	80,000
May 01, 2026	930	920	920	930	910	30,100
April 30, 2026	955	929	929	955	918	44,100
April 28, 2026	948	957	957	962	935	40,100
April 27, 2026	945	940	940	945	908	82,600
April 24, 2026	952	932	932	952	925	68,500
April 23, 2026	962	951	951	967	940	48,900
April 22, 2026	1,000	970	970	1,000	965	48,600
April 21, 2026	1,007	995	995	1,010	988	19,000
April 20, 2026	1,000	997	997	1,003	984	40,700
April 17, 2026	1,003	999	999	1,003	982	49,300
April 16, 2026	1,009	1,003	1,003	1,010	995	36,300
April 15, 2026	1,027	1,006	1,006	1,035	1,000	42,900
April 14, 2026	1,060	1,021	1,021	1,060	1,016	44,200
April 13, 2026	1,050	1,032	1,032	1,072	1,026	54,400
April 10, 2026	1,065	1,047	1,047	1,094	1,040	45,600
April 09, 2026	1,049	1,057	1,057	1,060	1,034	42,700
April 08, 2026	1,038	1,040	1,040	1,043	1,031	28,500
April 07, 2026	1,029	1,012	1,012	1,034	1,008	23,300
April 06, 2026	1,010	1,008	1,008	1,023	1,006	38,100
April 03, 2026	1,014	1,010	1,010	1,021	1,005	19,800
April 02, 2026	1,015	1,010	1,010	1,035	1,006	48,900
April 01, 2026	1,037	1,015	1,015	1,040	1,014	47,500
March 31, 2026	1,011	1,017	1,017	1,038	999	63,800
March 30, 2026	960	1,027	1,027	1,050	947	121,000
March 27, 2026	1,112	1,086	1,050	1,112	1,080	75,500
March 26, 2026	1,092	1,102	1,065.47	1,122	1,092	91,000
March 25, 2026	1,078	1,092	1,055.8	1,104	1,078	51,500
March 24, 2026	1,076	1,072	1,036.46	1,090	1,060	52,500
March 23, 2026	1,062	1,056	1,020.99	1,078	1,050	91,500
March 19, 2026	1,158	1,122	1,084.81	1,158	1,120	41,500
March 18, 2026	1,148	1,166	1,127.35	1,170	1,128	42,500
March 17, 2026	1,174	1,138	1,100.28	1,174	1,130	76,500
March 16, 2026	1,162	1,154	1,115.75	1,182	1,130	91,000
March 13, 2026	1,130	1,156	1,117.68	1,170	1,124	62,000
March 12, 2026	1,166	1,156	1,117.68	1,206	1,140	173,000
March 11, 2026	1,096	1,174	1,135.08	1,220	1,088	306,000
March 10, 2026	1,062	1,086	1,050	1,090	1,062	43,000
March 09, 2026	1,058	1,060	1,024.86	1,072	1,022	91,000
March 06, 2026	1,080	1,108	1,071.27	1,120	1,066	49,500
March 05, 2026	1,060	1,094	1,057.73	1,110	1,058	62,500
March 04, 2026	1,032	1,052	1,017.13	1,068	1,026	233,500
March 03, 2026	1,052	1,060	1,024.86	1,066	1,050	52,000