Maruwa Co.,Ltd. (LON:MAW)
United Kingdom · Delayed Price · Currency is GBP · Price in JPY 43,950
-14,520 (-24.83%)
Nov 5, 2026, 7:43 AM GMT
LON:MAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 43,950.00 | 43,950.00 | 43,950.00 | 43,950.00 | 43,950.00 | -23.81% | 100 |
| Sep 9, 2026 | 57,740.00 | 57,740.00 | 57,740.00 | 57,740.00 | 57,685.00 | -1.25% | 2,675 |
| Sep 7, 2026 | 58,470.00 | 58,470.00 | 58,470.00 | 58,470.00 | 58,414.30 | 11.86% | 8,675 |
| Sep 1, 2026 | 52,270.00 | 52,270.00 | 52,270.00 | 52,270.00 | 52,220.21 | -1.75% | 475 |
| Aug 31, 2026 | 53,200.00 | 53,200.00 | 53,200.00 | 53,200.00 | 53,149.32 | 0.34% | 360 |
| Aug 28, 2026 | 53,020.00 | 53,020.00 | 53,020.00 | 53,020.00 | 52,969.50 | -2.00% | 40 |
| Aug 21, 2026 | 54,100.00 | 54,100.00 | 54,100.00 | 54,100.00 | 54,048.47 | -1.99% | 940 |
| Aug 20, 2026 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 55,147.42 | 0.33% | 100 |
| Aug 19, 2026 | 55,020.00 | 55,020.00 | 55,020.00 | 55,020.00 | 54,967.59 | -6.75% | 2,320 |
| Aug 18, 2026 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 58,943.80 | -4.81% | 20 |
| Aug 17, 2026 | 61,980.00 | 61,980.00 | 61,980.00 | 61,980.00 | 61,920.96 | 1.59% | 1,320 |
| Aug 14, 2026 | 61,010.00 | 61,010.00 | 61,010.00 | 61,010.00 | 60,951.89 | -1.87% | 12,600 |
| Aug 13, 2026 | 62,170.00 | 62,170.00 | 62,170.00 | 62,170.00 | 62,110.78 | 2.47% | 12,725 |
| Aug 12, 2026 | 60,670.00 | 60,670.00 | 60,670.00 | 60,670.00 | 60,612.21 | 3.25% | 13,400 |
| Aug 10, 2026 | 58,760.00 | 58,760.00 | 58,760.00 | 58,760.00 | 58,704.03 | 5.63% | 251 |
| Aug 3, 2026 | 55,630.00 | 55,630.00 | 55,630.00 | 55,630.00 | 55,577.01 | -3.99% | 12,400 |
| Jul 22, 2026 | 57,940.00 | 57,940.00 | 57,940.00 | 57,940.00 | 57,884.81 | -3.47% | 700 |
| Jul 9, 2026 | 60,020.00 | 60,020.00 | 60,020.00 | 60,020.00 | 59,962.83 | -12.10% | 100 |
| Jul 6, 2026 | 68,280.00 | 68,280.00 | 68,280.00 | 68,280.00 | 68,214.96 | -6.56% | 1,880 |
| Jul 2, 2026 | 73,070.00 | 73,070.00 | 73,070.00 | 73,070.00 | 73,000.40 | 6.70% | 2,160 |
| Jun 29, 2026 | 68,480.00 | 68,480.00 | 68,480.00 | 68,480.00 | 68,414.77 | -0.13% | 280 |
| Jun 26, 2026 | 68,570.00 | 68,570.00 | 68,570.00 | 68,570.00 | 68,504.68 | -0.74% | 680 |
| Jun 25, 2026 | 69,080.00 | 69,080.00 | 69,080.00 | 69,080.00 | 69,014.20 | 0.01% | 1,700 |
| Jun 24, 2026 | 69,070.00 | 69,070.00 | 69,070.00 | 69,070.00 | 69,004.21 | -1.88% | 100 |
| Jun 22, 2026 | 70,390.00 | 70,390.00 | 70,390.00 | 70,390.00 | 70,322.95 | 1.02% | 900 |
| Jun 19, 2026 | 69,680.00 | 69,680.00 | 69,680.00 | 69,680.00 | 69,613.63 | 4.28% | 2,200 |
| Jun 18, 2026 | 66,820.00 | 66,820.00 | 66,820.00 | 66,820.00 | 66,756.35 | -3.95% | 4,600 |
| Jun 17, 2026 | 69,570.00 | 69,570.00 | 69,570.00 | 69,570.00 | 69,503.73 | 0.33% | 4,100 |
| Jun 16, 2026 | 69,340.00 | 69,340.00 | 69,340.00 | 69,340.00 | 69,273.95 | 0.64% | 3,480 |
| Jun 15, 2026 | 68,900.00 | 68,900.00 | 68,900.00 | 68,900.00 | 68,834.37 | -6.80% | 3,800 |
| Jun 5, 2026 | 73,930.00 | 73,930.00 | 73,930.00 | 73,930.00 | 73,859.58 | -2.83% | 100 |
| Jun 4, 2026 | 76,080.00 | 76,080.00 | 76,080.00 | 76,080.00 | 76,007.53 | 6.60% | 300 |
| Jun 2, 2026 | 71,370.00 | 71,370.00 | 71,370.00 | 71,370.00 | 71,302.02 | -4.12% | 14,200 |
| May 29, 2026 | 74,440.00 | 74,440.00 | 74,440.00 | 74,440.00 | 74,369.09 | 10.09% | 1,100 |
| May 21, 2026 | 67,619.86 | 67,619.86 | 67,619.86 | 67,619.86 | 67,555.45 | -0.01% | 200 |
| May 20, 2026 | 67,630.00 | 67,630.00 | 67,630.00 | 67,630.00 | 67,565.58 | - | 5,969 |
| May 19, 2026 | 67,629.85 | 67,629.85 | 67,629.85 | 67,629.85 | 67,565.43 | 4.82% | 1,000 |