Maruwa Co.,Ltd. (TYO:5344)
Japan · Delayed Price · Currency is JPY 45,430
-510 (-1.11%)
Aug 1, 2025, 3:30 PM JST
Maruwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 44,730.00 | 45,990.00 | 44,570.00 | 45,430.00 | 45,430.00 | -1.11% | 123,500 |
| Jul 31, 2025 | 45,810.00 | 46,340.00 | 45,160.00 | 45,940.00 | 45,940.00 | 3.45% | 206,400 |
| Jul 30, 2025 | 45,200.00 | 45,460.00 | 43,850.00 | 44,410.00 | 44,410.00 | -0.83% | 160,000 |
| Jul 29, 2025 | 44,780.00 | 44,950.00 | 43,720.00 | 44,780.00 | 44,780.00 | 1.31% | 162,200 |
| Jul 28, 2025 | 43,100.00 | 44,620.00 | 42,920.00 | 44,200.00 | 44,200.00 | 3.03% | 258,900 |
| Jul 25, 2025 | 45,150.00 | 45,790.00 | 42,900.00 | 42,900.00 | 42,900.00 | -8.59% | 460,100 |
| Jul 24, 2025 | 48,770.00 | 50,480.00 | 46,200.00 | 46,930.00 | 46,930.00 | -3.99% | 585,600 |
| Jul 23, 2025 | 48,610.00 | 49,800.00 | 48,320.00 | 48,880.00 | 48,880.00 | -0.02% | 303,100 |
| Jul 22, 2025 | 47,990.00 | 49,480.00 | 47,990.00 | 48,890.00 | 48,890.00 | 2.77% | 207,500 |
| Jul 18, 2025 | 46,490.00 | 47,880.00 | 46,270.00 | 47,570.00 | 47,570.00 | 3.37% | 192,700 |
| Jul 17, 2025 | 45,000.00 | 46,100.00 | 44,560.00 | 46,020.00 | 46,020.00 | 1.95% | 175,100 |
| Jul 16, 2025 | 44,390.00 | 45,920.00 | 44,160.00 | 45,140.00 | 45,140.00 | 2.94% | 276,400 |
| Jul 15, 2025 | 42,230.00 | 43,900.00 | 42,030.00 | 43,850.00 | 43,850.00 | 3.32% | 135,100 |
| Jul 14, 2025 | 41,790.00 | 42,780.00 | 41,790.00 | 42,440.00 | 42,440.00 | 0.26% | 69,300 |
| Jul 11, 2025 | 42,540.00 | 42,730.00 | 41,550.00 | 42,330.00 | 42,330.00 | 0.09% | 94,400 |
| Jul 10, 2025 | 42,450.00 | 42,960.00 | 42,200.00 | 42,290.00 | 42,290.00 | -0.38% | 124,500 |
| Jul 9, 2025 | 42,370.00 | 42,800.00 | 41,870.00 | 42,450.00 | 42,450.00 | 0.69% | 121,400 |
| Jul 8, 2025 | 40,490.00 | 42,380.00 | 40,470.00 | 42,160.00 | 42,160.00 | 5.35% | 151,600 |
| Jul 7, 2025 | 40,030.00 | 40,370.00 | 39,570.00 | 40,020.00 | 40,020.00 | -1.26% | 73,400 |
| Jul 4, 2025 | 40,210.00 | 40,610.00 | 40,000.00 | 40,530.00 | 40,530.00 | 0.80% | 50,800 |
| Jul 3, 2025 | 39,880.00 | 40,480.00 | 39,880.00 | 40,210.00 | 40,210.00 | 0.50% | 68,300 |
| Jul 2, 2025 | 40,500.00 | 40,670.00 | 40,010.00 | 40,010.00 | 40,010.00 | -3.47% | 119,500 |
| Jul 1, 2025 | 41,660.00 | 41,970.00 | 41,090.00 | 41,450.00 | 41,450.00 | 0.27% | 67,400 |
| Jun 30, 2025 | 42,620.00 | 42,720.00 | 41,210.00 | 41,340.00 | 41,340.00 | -1.45% | 129,900 |
| Jun 27, 2025 | 42,140.00 | 42,680.00 | 41,670.00 | 41,950.00 | 41,950.00 | 0.65% | 170,100 |
| Jun 26, 2025 | 40,890.00 | 42,010.00 | 40,840.00 | 41,680.00 | 41,680.00 | 3.22% | 132,600 |
| Jun 25, 2025 | 40,500.00 | 40,700.00 | 39,300.00 | 40,380.00 | 40,380.00 | 0.30% | 137,700 |
| Jun 24, 2025 | 40,300.00 | 40,670.00 | 40,070.00 | 40,260.00 | 40,260.00 | 1.31% | 83,500 |
| Jun 23, 2025 | 38,790.00 | 39,870.00 | 38,550.00 | 39,740.00 | 39,740.00 | 0.58% | 94,800 |
| Jun 20, 2025 | 39,910.00 | 40,440.00 | 39,490.00 | 39,510.00 | 39,510.00 | -0.30% | 130,300 |
| Jun 19, 2025 | 39,260.00 | 39,930.00 | 39,130.00 | 39,630.00 | 39,630.00 | - | 136,300 |
| Jun 18, 2025 | 39,180.00 | 40,110.00 | 38,920.00 | 39,630.00 | 39,630.00 | 1.72% | 171,000 |
| Jun 17, 2025 | 38,290.00 | 39,500.00 | 38,180.00 | 38,960.00 | 38,960.00 | 3.64% | 223,600 |
| Jun 16, 2025 | 36,400.00 | 37,740.00 | 36,400.00 | 37,590.00 | 37,590.00 | 4.74% | 181,000 |
| Jun 13, 2025 | 36,550.00 | 36,620.00 | 35,770.00 | 35,890.00 | 35,890.00 | -0.88% | 116,800 |
| Jun 12, 2025 | 36,420.00 | 36,840.00 | 36,210.00 | 36,210.00 | 36,210.00 | -2.45% | 82,400 |
| Jun 11, 2025 | 37,200.00 | 37,430.00 | 36,710.00 | 37,120.00 | 37,120.00 | 1.70% | 152,800 |
| Jun 10, 2025 | 36,090.00 | 37,260.00 | 36,060.00 | 36,500.00 | 36,500.00 | 2.53% | 221,000 |
| Jun 9, 2025 | 34,470.00 | 35,770.00 | 34,450.00 | 35,600.00 | 35,600.00 | 5.42% | 159,600 |
| Jun 6, 2025 | 35,150.00 | 35,150.00 | 33,750.00 | 33,770.00 | 33,770.00 | -2.93% | 82,600 |
| Jun 5, 2025 | 34,310.00 | 35,330.00 | 34,260.00 | 34,790.00 | 34,790.00 | 0.99% | 119,000 |
| Jun 4, 2025 | 34,490.00 | 34,970.00 | 34,280.00 | 34,450.00 | 34,450.00 | 1.38% | 70,200 |
| Jun 3, 2025 | 34,510.00 | 34,740.00 | 33,980.00 | 33,980.00 | 33,980.00 | -1.54% | 92,600 |
| Jun 2, 2025 | 34,430.00 | 34,840.00 | 34,340.00 | 34,510.00 | 34,510.00 | -1.76% | 47,400 |
| May 30, 2025 | 35,340.00 | 35,640.00 | 35,080.00 | 35,130.00 | 35,130.00 | -2.20% | 78,100 |
| May 29, 2025 | 35,500.00 | 35,980.00 | 35,000.00 | 35,920.00 | 35,920.00 | 5.15% | 175,700 |
| May 28, 2025 | 35,000.00 | 35,000.00 | 34,110.00 | 34,160.00 | 34,160.00 | -0.03% | 65,800 |
| May 27, 2025 | 34,430.00 | 34,440.00 | 33,830.00 | 34,170.00 | 34,170.00 | -0.87% | 61,000 |
| May 26, 2025 | 33,810.00 | 34,580.00 | 33,520.00 | 34,470.00 | 34,470.00 | 2.62% | 69,300 |
| May 23, 2025 | 33,090.00 | 33,610.00 | 32,940.00 | 33,590.00 | 33,590.00 | 2.04% | 89,200 |