Maruwa Co.,Ltd. (TYO:5344)
Japan flag Japan · Delayed Price · Currency is JPY
41,710
+510 (1.24%)
Aug 28, 2025, 3:30 PM JST

Maruwa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202541,210.0042,180.0041,020.0041,200.0041,200.000.24%127,200
Aug 26, 202539,330.0041,550.0039,260.0041,100.0041,100.003.09%124,600
Aug 25, 202540,400.0040,600.0039,720.0039,870.0039,870.00-0.03%79,400
Aug 22, 202539,330.0039,900.0039,270.0039,880.0039,880.00-0.35%93,800
Aug 21, 202539,650.0040,950.0039,650.0040,020.0040,020.00-2.03%145,000
Aug 20, 202541,170.0041,430.0040,490.0040,850.0040,850.00-2.44%137,300
Aug 19, 202542,340.0042,420.0041,870.0041,870.0041,870.00-1.27%108,800
Aug 18, 202542,910.0042,920.0042,220.0042,410.0042,410.00-1.81%129,500
Aug 15, 202543,740.0044,020.0043,160.0043,190.0043,190.00-1.71%122,100
Aug 14, 202545,600.0046,070.0043,940.0043,940.0043,940.00-6.33%143,600
Aug 13, 202545,130.0047,300.0045,130.0046,910.0046,910.003.01%147,100
Aug 12, 202545,380.0046,750.0044,810.0045,540.0045,540.00-0.65%104,900
Aug 8, 202546,850.0047,260.0045,840.0045,840.0045,840.00-0.84%116,900
Aug 7, 202545,750.0046,660.0045,350.0046,230.0046,230.001.92%96,600
Aug 6, 202545,100.0045,730.0044,830.0045,360.0045,360.000.22%95,800
Aug 5, 202544,850.0045,920.0044,320.0045,260.0045,260.001.64%107,700
Aug 4, 202543,400.0044,660.0043,400.0044,530.0044,530.00-1.98%105,300
Aug 1, 202544,730.0045,990.0044,570.0045,430.0045,430.00-1.11%123,500
Jul 31, 202545,810.0046,340.0045,160.0045,940.0045,940.003.45%206,400
Jul 30, 202545,200.0045,460.0043,850.0044,410.0044,410.00-0.83%160,000
Jul 29, 202544,780.0044,950.0043,720.0044,780.0044,780.001.31%162,200
Jul 28, 202543,100.0044,620.0042,920.0044,200.0044,200.003.03%258,900
Jul 25, 202545,150.0045,790.0042,900.0042,900.0042,900.00-8.59%460,100
Jul 24, 202548,770.0050,480.0046,200.0046,930.0046,930.00-3.99%585,600
Jul 23, 202548,610.0049,800.0048,320.0048,880.0048,880.00-0.02%303,100
Jul 22, 202547,990.0049,480.0047,990.0048,890.0048,890.002.77%207,500
Jul 18, 202546,490.0047,880.0046,270.0047,570.0047,570.003.37%192,700
Jul 17, 202545,000.0046,100.0044,560.0046,020.0046,020.001.95%175,100
Jul 16, 202544,390.0045,920.0044,160.0045,140.0045,140.002.94%276,400
Jul 15, 202542,230.0043,900.0042,030.0043,850.0043,850.003.32%135,100
Jul 14, 202541,790.0042,780.0041,790.0042,440.0042,440.000.26%69,300
Jul 11, 202542,540.0042,730.0041,550.0042,330.0042,330.000.09%94,400
Jul 10, 202542,450.0042,960.0042,200.0042,290.0042,290.00-0.38%124,500
Jul 9, 202542,370.0042,800.0041,870.0042,450.0042,450.000.69%121,400
Jul 8, 202540,490.0042,380.0040,470.0042,160.0042,160.005.35%151,600
Jul 7, 202540,030.0040,370.0039,570.0040,020.0040,020.00-1.26%73,400
Jul 4, 202540,210.0040,610.0040,000.0040,530.0040,530.000.80%50,800
Jul 3, 202539,880.0040,480.0039,880.0040,210.0040,210.000.50%68,300
Jul 2, 202540,500.0040,670.0040,010.0040,010.0040,010.00-3.47%119,500
Jul 1, 202541,660.0041,970.0041,090.0041,450.0041,450.000.27%67,400
Jun 30, 202542,620.0042,720.0041,210.0041,340.0041,340.00-1.45%129,900
Jun 27, 202542,140.0042,680.0041,670.0041,950.0041,950.000.65%170,100
Jun 26, 202540,890.0042,010.0040,840.0041,680.0041,680.003.22%132,600
Jun 25, 202540,500.0040,700.0039,300.0040,380.0040,380.000.30%137,700
Jun 24, 202540,300.0040,670.0040,070.0040,260.0040,260.001.31%83,500
Jun 23, 202538,790.0039,870.0038,550.0039,740.0039,740.000.58%94,800
Jun 20, 202539,910.0040,440.0039,490.0039,510.0039,510.00-0.30%130,300
Jun 19, 202539,260.0039,930.0039,130.0039,630.0039,630.00-136,300
Jun 18, 202539,180.0040,110.0038,920.0039,630.0039,630.001.72%171,000
Jun 17, 202538,290.0039,500.0038,180.0038,960.0038,960.003.64%223,600