Maruwa Co.,Ltd. (LON:MAW)
London · Delayed Price · Currency is GBP · Price in JPY 51,620
+4,420 (9.36%)
Feb 3, 2026, 9:56 AM GMT
Maruwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 51,620.00 | 51,620.00 | 51,620.00 | 51,620.00 | - | 9.36% | 600 |
| Feb 2, 2026 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | -0.92% | 1,200 |
| Jan 30, 2026 | 47,640.00 | 47,640.00 | 47,640.00 | 47,640.00 | 47,640.00 | 0.93% | 1,600 |
| Jan 29, 2026 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | -2.52% | 1,400 |
| Jan 28, 2026 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | -1.45% | 1,700 |
| Jan 27, 2026 | 49,130.00 | 49,130.00 | 49,130.00 | 49,130.00 | 49,130.00 | 0.57% | 600 |
| Jan 26, 2026 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | -4.63% | 2,120 |
| Jan 23, 2026 | 51,220.00 | 51,220.00 | 51,220.00 | 51,220.00 | 51,220.00 | 0.91% | 480 |
| Jan 22, 2026 | 50,760.00 | 50,760.00 | 50,760.00 | 50,760.00 | 50,760.00 | 2.38% | 480 |
| Jan 21, 2026 | 49,580.00 | 49,580.00 | 49,580.00 | 49,580.00 | 49,580.00 | 3.01% | 3,520 |
| Jan 20, 2026 | 48,130.00 | 48,130.00 | 48,130.00 | 48,130.00 | 48,130.00 | -0.89% | 1,920 |
| Jan 19, 2026 | 48,560.00 | 48,560.00 | 48,560.00 | 48,560.00 | 48,560.00 | 2.88% | 80 |
| Jan 15, 2026 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 0.64% | 580 |
| Jan 14, 2026 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 2.40% | 100 |
| Jan 13, 2026 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | 2.81% | 400 |
| Jan 9, 2026 | 44,550.00 | 44,550.00 | 44,550.00 | 44,550.00 | 44,550.00 | 1.25% | 500 |
| Jan 8, 2026 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | - | 120 |
| Jan 7, 2026 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | -0.07% | 20 |
| Jan 6, 2026 | 44,030.00 | 44,030.00 | 44,030.00 | 44,030.00 | 44,030.00 | 7.39% | 120 |
| 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 |