Maruwa Co.,Ltd. (LON:MAW)
London · Delayed Price · Currency is GBP · Price in JPY 64,520
-2,140 (-3.21%)
May 11, 2026, 9:35 AM GMT
LON:MAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -7.00% | 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 |
| Mar 9, 2026 | 54,410.00 | 54,410.00 | 54,410.00 | 54,410.00 | 54,363.08 | -11.30% | 169 |
| Mar 6, 2026 | 61,340.00 | 61,340.00 | 61,340.00 | 61,340.00 | 61,287.10 | 6.59% | 1,031 |
| Mar 4, 2026 | 57,550.00 | 57,550.00 | 57,550.00 | 57,550.00 | 57,500.37 | -6.15% | 2,300 |
| Mar 3, 2026 | 61,320.00 | 61,320.00 | 61,320.00 | 61,320.00 | 61,267.12 | -2.20% | 2,500 |
| Mar 2, 2026 | 62,700.00 | 62,700.00 | 62,700.00 | 62,700.00 | 62,645.93 | 2.32% | 1,900 |
| Feb 27, 2026 | 61,280.00 | 61,280.00 | 61,280.00 | 61,280.00 | 61,227.15 | 1.96% | 31 |
| Feb 26, 2026 | 60,100.00 | 60,100.00 | 60,100.00 | 60,100.00 | 60,048.17 | -1.39% | 100 |
| Feb 25, 2026 | 60,950.00 | 60,950.00 | 60,950.00 | 60,950.00 | 60,897.44 | 2.52% | 500 |
| Feb 24, 2026 | 59,450.00 | 59,450.00 | 59,450.00 | 59,450.00 | 59,398.73 | 7.93% | 2,531 |
| Feb 20, 2026 | 55,080.00 | 55,080.00 | 55,080.00 | 55,080.00 | 55,032.50 | -0.99% | 968 |
| Feb 19, 2026 | 55,630.00 | 55,630.00 | 55,630.00 | 55,630.00 | 55,582.03 | 0.78% | 712 |
| Feb 18, 2026 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 55,152.40 | 0.47% | 200 |
| Feb 17, 2026 | 54,940.00 | 54,940.00 | 54,940.00 | 54,940.00 | 54,892.62 | 4.49% | 3,320 |
| Feb 13, 2026 | 52,580.00 | 52,580.00 | 52,580.00 | 52,580.00 | 52,534.66 | 3.87% | 2,500 |
| Feb 12, 2026 | 50,620.00 | 50,620.00 | 50,620.00 | 50,620.00 | 50,576.35 | 0.42% | 100 |
| Feb 10, 2026 | 50,410.00 | 50,410.00 | 50,410.00 | 50,410.00 | 50,366.53 | 5.55% | 1,800 |
| Feb 9, 2026 | 47,760.00 | 47,760.00 | 47,760.00 | 47,760.00 | 47,718.81 | -0.75% | 200 |
| Feb 5, 2026 | 48,120.00 | 48,120.00 | 48,120.00 | 48,120.00 | 48,078.50 | -6.00% | 500 |
| Feb 4, 2026 | 51,190.00 | 51,190.00 | 51,190.00 | 51,190.00 | 51,145.86 | -0.83% | 500 |
| Feb 3, 2026 | 51,620.00 | 51,620.00 | 51,620.00 | 51,620.00 | 51,575.48 | 9.36% | 300 |
| Feb 2, 2026 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 47,159.30 | -0.92% | 1,200 |
| Jan 30, 2026 | 47,640.00 | 47,640.00 | 47,640.00 | 47,640.00 | 47,598.92 | 0.93% | 1,600 |
| Jan 29, 2026 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 47,159.30 | -2.52% | 1,400 |
| Jan 28, 2026 | 48,420.00 | 48,420.00 | 48,420.00 | 48,420.00 | 48,378.24 | -1.45% | 1,700 |
| Jan 27, 2026 | 49,130.00 | 49,130.00 | 49,130.00 | 49,130.00 | 49,087.63 | 0.57% | 600 |
| Jan 26, 2026 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | 48,807.87 | -4.63% | 2,120 |
| Jan 23, 2026 | 51,220.00 | 51,220.00 | 51,220.00 | 51,220.00 | 51,175.83 | 0.91% | 480 |
| Jan 22, 2026 | 50,760.00 | 50,760.00 | 50,760.00 | 50,760.00 | 50,716.23 | 2.38% | 480 |
| Jan 21, 2026 | 49,580.00 | 49,580.00 | 49,580.00 | 49,580.00 | 49,537.24 | 3.01% | 3,520 |
| Jan 20, 2026 | 48,130.00 | 48,130.00 | 48,130.00 | 48,130.00 | 48,088.49 | -0.89% | 1,920 |
| Jan 19, 2026 | 48,560.00 | 48,560.00 | 48,560.00 | 48,560.00 | 48,518.12 | 2.88% | 80 |
| Jan 15, 2026 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 47,159.30 | 0.64% | 580 |
| Jan 14, 2026 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 46,859.56 | 2.40% | 100 |
| Jan 13, 2026 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | 45,760.50 | 2.81% | 400 |
| Jan 9, 2026 | 44,550.00 | 44,550.00 | 44,550.00 | 44,550.00 | 44,511.58 | 1.25% | 500 |
| Jan 8, 2026 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 43,962.06 | - | 120 |