Maruwa Co.,Ltd. (LON:MAW)
London · Delayed Price · Currency is GBP · Price in JPY 57,740
-730 (-1.25%)
Sep 9, 2026, 10:45 AM GMT
LON:MAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 57,740.00 | 57,740.00 | 57,740.00 | 57,740.00 | 57,740.00 | -1.25% | 2,675 |
| Sep 7, 2026 | 58,470.00 | 58,470.00 | 58,470.00 | 58,470.00 | 58,470.00 | 11.86% | 8,675 |
| Sep 1, 2026 | 52,270.00 | 52,270.00 | 52,270.00 | 52,270.00 | 52,270.00 | -1.75% | 475 |
| Aug 31, 2026 | 53,200.00 | 53,200.00 | 53,200.00 | 53,200.00 | 53,200.00 | 0.34% | 360 |
| Aug 28, 2026 | 53,020.00 | 53,020.00 | 53,020.00 | 53,020.00 | 53,020.00 | -2.00% | 40 |
| Aug 21, 2026 | 54,100.00 | 54,100.00 | 54,100.00 | 54,100.00 | 54,100.00 | -1.99% | 940 |
| Aug 20, 2026 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 0.33% | 100 |
| Aug 19, 2026 | 55,020.00 | 55,020.00 | 55,020.00 | 55,020.00 | 55,020.00 | -6.75% | 2,320 |
| Aug 18, 2026 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | -4.81% | 20 |
| Aug 17, 2026 | 61,980.00 | 61,980.00 | 61,980.00 | 61,980.00 | 61,980.00 | 1.59% | 1,320 |
| Aug 14, 2026 | 61,010.00 | 61,010.00 | 61,010.00 | 61,010.00 | 61,010.00 | -1.87% | 12,600 |
| Aug 13, 2026 | 62,170.00 | 62,170.00 | 62,170.00 | 62,170.00 | 62,170.00 | 2.47% | 12,725 |
| Aug 12, 2026 | 60,670.00 | 60,670.00 | 60,670.00 | 60,670.00 | 60,670.00 | 3.25% | 13,400 |
| Aug 10, 2026 | 58,760.00 | 58,760.00 | 58,760.00 | 58,760.00 | 58,760.00 | 5.63% | 251 |
| Aug 3, 2026 | 55,630.00 | 55,630.00 | 55,630.00 | 55,630.00 | 55,630.00 | -3.99% | 12,400 |
| Jul 22, 2026 | 57,940.00 | 57,940.00 | 57,940.00 | 57,940.00 | 57,940.00 | -3.47% | 700 |
| Jul 9, 2026 | 60,020.00 | 60,020.00 | 60,020.00 | 60,020.00 | 60,020.00 | -12.10% | 100 |
| Jul 6, 2026 | 68,280.00 | 68,280.00 | 68,280.00 | 68,280.00 | 68,280.00 | -6.56% | 1,880 |
| Jul 2, 2026 | 73,070.00 | 73,070.00 | 73,070.00 | 73,070.00 | 73,070.00 | 6.70% | 2,160 |
| Jun 29, 2026 | 68,480.00 | 68,480.00 | 68,480.00 | 68,480.00 | 68,480.00 | -0.13% | 280 |
| Jun 26, 2026 | 68,570.00 | 68,570.00 | 68,570.00 | 68,570.00 | 68,570.00 | -0.74% | 680 |
| Jun 25, 2026 | 69,080.00 | 69,080.00 | 69,080.00 | 69,080.00 | 69,080.00 | 0.01% | 1,700 |
| Jun 24, 2026 | 69,070.00 | 69,070.00 | 69,070.00 | 69,070.00 | 69,070.00 | -1.88% | 100 |
| Jun 22, 2026 | 70,390.00 | 70,390.00 | 70,390.00 | 70,390.00 | 70,390.00 | 1.02% | 900 |
| Jun 19, 2026 | 69,680.00 | 69,680.00 | 69,680.00 | 69,680.00 | 69,680.00 | 4.28% | 2,200 |
| Jun 18, 2026 | 66,820.00 | 66,820.00 | 66,820.00 | 66,820.00 | 66,820.00 | -3.95% | 4,600 |
| Jun 17, 2026 | 69,570.00 | 69,570.00 | 69,570.00 | 69,570.00 | 69,570.00 | 0.33% | 4,100 |
| Jun 16, 2026 | 69,340.00 | 69,340.00 | 69,340.00 | 69,340.00 | 69,340.00 | 0.64% | 3,480 |
| Jun 15, 2026 | 68,900.00 | 68,900.00 | 68,900.00 | 68,900.00 | 68,900.00 | -6.80% | 3,800 |
| Jun 5, 2026 | 73,930.00 | 73,930.00 | 73,930.00 | 73,930.00 | 73,930.00 | -2.83% | 100 |
| Jun 4, 2026 | 76,080.00 | 76,080.00 | 76,080.00 | 76,080.00 | 76,080.00 | 6.60% | 300 |
| Jun 2, 2026 | 71,370.00 | 71,370.00 | 71,370.00 | 71,370.00 | 71,370.00 | -4.12% | 14,200 |
| May 29, 2026 | 74,440.00 | 74,440.00 | 74,440.00 | 74,440.00 | 74,440.00 | 10.09% | 1,100 |
| May 21, 2026 | 67,619.86 | 67,619.86 | 67,619.86 | 67,619.86 | 67,619.86 | -0.01% | 200 |
| May 20, 2026 | 67,630.00 | 67,630.00 | 67,630.00 | 67,630.00 | 67,630.00 | - | 5,969 |
| May 19, 2026 | 67,629.85 | 67,629.85 | 67,629.85 | 67,629.85 | 67,629.85 | 4.82% | 1,000 |
| May 11, 2026 | 64,520.00 | 64,520.00 | 64,520.00 | 64,520.00 | 64,520.00 | -3.21% | 9,600 |
| Apr 14, 2026 | 66,660.00 | 66,660.00 | 66,660.00 | 66,660.00 | 66,660.00 | 1.40% | 1,171 |
| Apr 13, 2026 | 65,740.00 | 65,740.00 | 65,740.00 | 65,740.00 | 65,740.00 | 2.35% | 1,340 |
| Apr 10, 2026 | 64,230.00 | 64,230.00 | 64,230.00 | 64,230.00 | 64,230.00 | 1.81% | 80 |
| Apr 9, 2026 | 63,090.00 | 63,090.00 | 63,090.00 | 63,090.00 | 63,090.00 | 8.10% | 709 |
| Apr 7, 2026 | 58,360.00 | 58,360.00 | 58,360.00 | 58,360.00 | 58,360.00 | 2.53% | 2,200 |
| Apr 1, 2026 | 56,920.00 | 56,920.00 | 56,920.00 | 56,920.00 | 56,920.00 | 7.80% | 300 |
| Mar 31, 2026 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | -4.00% | 600 |
| Mar 30, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | -6.92% | 2,011 |
| Mar 26, 2026 | 59,140.00 | 59,140.00 | 59,140.00 | 59,140.00 | 59,089.00 | 6.16% | 3,200 |
| Mar 24, 2026 | 55,710.00 | 55,710.00 | 55,710.00 | 55,710.00 | 55,661.96 | 3.57% | 1,900 |
| Mar 23, 2026 | 53,790.00 | 53,790.00 | 53,790.00 | 53,790.00 | 53,743.61 | -5.68% | 400 |
| Mar 19, 2026 | 57,030.00 | 57,030.00 | 57,030.00 | 57,030.00 | 56,980.82 | -4.14% | 1,100 |
| Mar 18, 2026 | 59,490.00 | 59,490.00 | 59,490.00 | 59,490.00 | 59,438.70 | 9.34% | 89 |