Maruwa Co.,Ltd. (LON:MAW)
London · Delayed Price · Currency is GBP · Price in JPY 41,000
-1,330 (-3.14%)
Dec 18, 2025, 9:33 AM BST
Maruwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 41,341.94 | 41,341.94 | 41,000.00 | 41,000.00 | 41,000.00 | -3.14% | 1,800 |
| Dec 17, 2025 | 42,330.00 | 42,330.00 | 42,330.00 | 42,330.00 | 42,330.00 | -0.17% | 1,200 |
| Dec 16, 2025 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | -4.16% | 320 |
| Dec 15, 2025 | 44,240.00 | 44,240.00 | 44,240.00 | 44,240.00 | 44,240.00 | -1.67% | 1,400 |
| Dec 12, 2025 | 44,990.00 | 44,990.00 | 44,990.00 | 44,990.00 | 44,990.00 | -1.98% | 1,400 |
| Dec 11, 2025 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | -2.05% | 2,200 |
| Dec 10, 2025 | 46,860.00 | 46,860.00 | 46,860.00 | 46,860.00 | 46,860.00 | 0.77% | 1,600 |
| Dec 3, 2025 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | -3.55% | 1,800 |
| Dec 1, 2025 | 48,210.00 | 48,210.00 | 48,210.00 | 48,210.00 | 48,210.00 | 5.38% | 440 |
| Nov 27, 2025 | 45,750.00 | 45,750.00 | 45,750.00 | 45,750.00 | 45,750.00 | 2.69% | 1,960 |
| Nov 26, 2025 | 44,550.00 | 44,550.00 | 44,550.00 | 44,550.00 | 44,550.00 | 7.22% | 100 |
| Nov 21, 2025 | 41,548.34 | 41,548.34 | 41,548.34 | 41,548.34 | 41,548.34 | -6.88% | 800 |
| Nov 18, 2025 | 44,620.00 | 44,620.00 | 44,620.00 | 44,620.00 | 44,620.00 | -3.61% | 420 |
| Nov 17, 2025 | 46,290.00 | 46,290.00 | 46,290.00 | 46,290.00 | 46,290.00 | 6.05% | 1,600 |
| Nov 14, 2025 | 43,650.00 | 43,650.00 | 43,650.00 | 43,650.00 | 43,650.00 | -5.48% | 59 |
| Nov 13, 2025 | 46,180.00 | 46,180.00 | 46,180.00 | 46,180.00 | 46,180.00 | 9.30% | 100 |
| Nov 7, 2025 | 42,250.00 | 42,250.00 | 42,250.00 | 42,250.00 | 42,250.00 | 7.02% | 2,954 |
| Nov 6, 2025 | 39,480.00 | 39,480.00 | 39,480.00 | 39,480.00 | 39,480.00 | -10.01% | 200 |
| Oct 31, 2025 | 43,870.00 | 43,870.00 | 43,870.00 | 43,870.00 | 43,870.00 | 12.54% | 2,100 |
| Oct 17, 2025 | 38,980.00 | 38,980.00 | 38,980.00 | 38,980.00 | 38,980.00 | -0.61% | 400 |
| Oct 14, 2025 | 39,220.00 | 39,220.00 | 39,220.00 | 39,220.00 | 39,220.00 | -5.70% | 195 |
| Sep 24, 2025 | 41,590.00 | 41,590.00 | 41,590.00 | 41,590.00 | 41,539.00 | -9.27% | 500 |
| Aug 8, 2025 | 45,840.00 | 45,840.00 | 45,840.00 | 45,840.00 | 45,783.79 | 1.06% | 200 |
| Aug 6, 2025 | 45,360.00 | 45,360.00 | 45,360.00 | 45,360.00 | 45,304.38 | 2.14% | 22 |
| Jul 30, 2025 | 44,410.00 | 44,410.00 | 44,410.00 | 44,410.00 | 44,355.54 | 11.00% | 500 |
| Jul 2, 2025 | 40,010.00 | 40,010.00 | 40,010.00 | 40,010.00 | 39,960.94 | -4.74% | 200 |
| Jun 27, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 41,948.50 | 0.77% | 71 |
| Jun 26, 2025 | 41,680.00 | 41,680.00 | 41,680.00 | 41,680.00 | 41,628.89 | 3.22% | 800 |