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 ¥2,976.84 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,749.86, while ¥1000 invested 1 year ago would be worth ¥1,377.69. This corresponds to total returns of 197.68%, 174.99%, 37.77%, respectively, with annualized returns of 11.52%, 22.41%, 37.77%.

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
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
June 15, 2026	838	842	842	847	838	16,800
June 12, 2026	828	823	823	830	821	10,600
June 11, 2026	822	821	821	822	812	39,000
June 10, 2026	830	830	830	830	820	12,100
June 09, 2026	822	825	825	840	820	23,500
June 08, 2026	821	823	823	825	810	48,500
June 05, 2026	818	835	835	837	816	31,700
June 04, 2026	820	817	817	824	812	14,700
June 03, 2026	821	824	824	828	817	13,300
June 02, 2026	829	819	819	829	814	48,300
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