Maruwa Co.,Ltd. (MRUWY)
OTCMKTS · Delayed Price · Currency is USD
14.80
+0.63 (4.45%)
At close: Aug 10, 2026
MRUWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 14.77 | 14.83 | 14.63 | 14.80 | 14.80 | 4.45% | 126,117 |
| Aug 7, 2026 | 14.30 | 14.73 | 14.16 | 14.17 | 14.17 | -1.39% | 11,919 |
| Aug 6, 2026 | 14.43 | 14.66 | 14.23 | 14.37 | 14.37 | -5.71% | 50,781 |
| Aug 5, 2026 | 14.68 | 15.39 | 14.68 | 15.24 | 15.24 | 3.57% | 12,251 |
| Aug 4, 2026 | 14.25 | 14.82 | 14.19 | 14.71 | 14.71 | 5.10% | 12,070 |
| Aug 3, 2026 | 13.88 | 14.18 | 13.75 | 14.00 | 14.00 | 1.89% | 82,354 |
| Jul 31, 2026 | 13.70 | 14.10 | 13.18 | 13.74 | 13.74 | 1.33% | 14,163 |
| Jul 30, 2026 | 12.70 | 13.76 | 12.70 | 13.56 | 13.56 | 10.98% | 90,650 |
| Jul 29, 2026 | 12.29 | 12.50 | 11.86 | 12.22 | 12.22 | -4.54% | 31,492 |
| Jul 28, 2026 | 12.49 | 13.60 | 12.00 | 12.80 | 12.80 | -7.51% | 26,022 |
| Jul 27, 2026 | 14.01 | 15.55 | 13.55 | 13.84 | 13.84 | -0.14% | 109,307 |
| Jul 24, 2026 | 14.31 | 14.31 | 13.86 | 13.86 | 13.86 | -0.50% | 26,925 |
| Jul 23, 2026 | 14.48 | 14.48 | 13.54 | 13.93 | 13.93 | -1.83% | 70,622 |
| Jul 22, 2026 | 14.22 | 14.48 | 13.99 | 14.19 | 14.19 | 4.26% | 32,207 |
| Jul 21, 2026 | 13.88 | 14.15 | 13.61 | 13.61 | 13.61 | 0.22% | 12,664 |
| Jul 20, 2026 | 13.45 | 13.80 | 13.13 | 13.58 | 13.58 | 0.44% | 285,088 |
| Jul 17, 2026 | 13.86 | 13.86 | 13.17 | 13.52 | 13.52 | -3.36% | 16,098 |
| Jul 16, 2026 | 14.25 | 14.48 | 13.86 | 13.99 | 13.99 | -7.23% | 66,287 |
| Jul 15, 2026 | 15.44 | 15.61 | 14.97 | 15.08 | 15.08 | 2.79% | 42,521 |
| Jul 14, 2026 | 14.88 | 15.05 | 14.65 | 14.67 | 14.67 | -0.07% | 34,380 |
| Jul 13, 2026 | 14.29 | 15.45 | 14.29 | 14.68 | 14.68 | -2.46% | 25,541 |
| Jul 10, 2026 | 14.68 | 15.68 | 14.68 | 15.05 | 15.05 | 1.21% | 18,996 |
| Jul 9, 2026 | 14.90 | 15.06 | 14.55 | 14.87 | 14.87 | 1.64% | 94,635 |
| Jul 8, 2026 | 14.40 | 14.70 | 14.16 | 14.63 | 14.63 | 2.96% | 13,571 |
| Jul 7, 2026 | 15.17 | 15.17 | 14.21 | 14.21 | 14.21 | -15.47% | 9,853 |
| Jul 6, 2026 | 17.00 | 17.29 | 16.77 | 16.81 | 16.81 | -5.46% | 50,652 |
| Jul 2, 2026 | 18.06 | 18.41 | 17.42 | 17.78 | 17.78 | 0.57% | 32,617 |
| Jul 1, 2026 | 18.21 | 18.33 | 17.05 | 17.68 | 17.68 | 0.11% | 6,964 |
| Jun 30, 2026 | 17.38 | 17.70 | 16.79 | 17.66 | 17.66 | 4.31% | 10,339 |
| Jun 29, 2026 | 16.70 | 17.19 | 16.50 | 16.93 | 16.93 | 0.24% | 47,175 |
| Jun 26, 2026 | 16.73 | 17.12 | 16.63 | 16.89 | 16.89 | 1.78% | 87,894 |
| Jun 25, 2026 | 16.96 | 17.07 | 16.47 | 16.60 | 16.59 | 3.26% | 13,249 |
| Jun 24, 2026 | 17.29 | 17.29 | 15.95 | 16.07 | 16.07 | -4.17% | 8,380 |
| Jun 23, 2026 | 16.54 | 16.93 | 15.06 | 16.77 | 16.77 | -3.45% | 12,643 |
| Jun 22, 2026 | 17.70 | 17.70 | 17.21 | 17.37 | 17.37 | 2.72% | 71,804 |
| Jun 18, 2026 | 16.64 | 17.69 | 16.61 | 16.91 | 16.91 | -2.76% | 21,636 |
| Jun 17, 2026 | 17.45 | 17.53 | 17.06 | 17.39 | 17.39 | 1.22% | 192,010 |
| Jun 16, 2026 | 17.29 | 17.42 | 17.18 | 17.18 | 17.18 | -0.12% | 14,740 |
| Jun 15, 2026 | 17.19 | 17.30 | 17.07 | 17.20 | 17.20 | 1.12% | 11,094 |
| Jun 12, 2026 | 15.95 | 17.01 | 15.95 | 17.01 | 17.01 | -0.44% | 14,925 |
| Jun 11, 2026 | 16.15 | 17.09 | 16.15 | 17.09 | 17.09 | 8.61% | 16,773 |
| Jun 10, 2026 | 16.08 | 16.31 | 15.71 | 15.73 | 15.73 | -9.08% | 13,042 |
| Jun 9, 2026 | 17.23 | 18.29 | 17.02 | 17.30 | 17.30 | -0.80% | 13,537 |
| Jun 8, 2026 | 17.27 | 17.44 | 17.20 | 17.44 | 17.44 | -0.11% | 8,128 |
| Jun 5, 2026 | 17.82 | 18.21 | 17.17 | 17.46 | 17.46 | -8.39% | 11,730 |
| Jun 4, 2026 | 18.72 | 19.06 | 18.72 | 19.06 | 19.06 | 2.80% | 4,257 |
| Jun 3, 2026 | 18.06 | 18.86 | 18.06 | 18.54 | 18.54 | 2.26% | 21,585 |
| Jun 2, 2026 | 17.90 | 18.38 | 17.79 | 18.13 | 18.13 | -5.77% | 10,644 |
| Jun 1, 2026 | 19.00 | 20.64 | 18.01 | 19.24 | 19.24 | 2.73% | 13,217 |
| May 29, 2026 | 18.66 | 18.76 | 18.49 | 18.73 | 18.73 | 1.96% | 7,463 |