Maruwa Co.,Ltd. (TYO:5344)
Japan · Delayed Price · Currency is JPY 51,610
+990 (1.96%)
Feb 13, 2026, 10:25 AM JST
Maruwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 50,460.00 | 51,020.00 | 48,040.00 | 50,620.00 | 50,620.00 | 0.42% | 213,900 |
| Feb 10, 2026 | 49,160.00 | 50,410.00 | 48,820.00 | 50,410.00 | 50,410.00 | 5.55% | 177,400 |
| Feb 9, 2026 | 48,320.00 | 48,640.00 | 47,030.00 | 47,760.00 | 47,760.00 | 4.74% | 168,200 |
| Feb 6, 2026 | 45,720.00 | 46,700.00 | 45,060.00 | 45,600.00 | 45,600.00 | -5.24% | 217,200 |
| Feb 5, 2026 | 50,190.00 | 51,180.00 | 47,120.00 | 48,120.00 | 48,120.00 | -6.00% | 242,300 |
| Feb 4, 2026 | 51,830.00 | 51,980.00 | 49,190.00 | 51,190.00 | 51,190.00 | -0.83% | 296,600 |
| Feb 3, 2026 | 48,600.00 | 51,700.00 | 46,500.00 | 51,620.00 | 51,620.00 | 9.36% | 473,900 |
| Feb 2, 2026 | 48,640.00 | 49,350.00 | 47,200.00 | 47,200.00 | 47,200.00 | -0.92% | 122,900 |
| Jan 30, 2026 | 47,630.00 | 48,340.00 | 46,820.00 | 47,640.00 | 47,640.00 | 0.93% | 124,000 |
| Jan 29, 2026 | 49,300.00 | 49,300.00 | 46,500.00 | 47,200.00 | 47,200.00 | -2.52% | 129,100 |
| Jan 28, 2026 | 49,290.00 | 50,300.00 | 47,810.00 | 48,420.00 | 48,420.00 | -1.45% | 103,800 |
| Jan 27, 2026 | 48,720.00 | 49,340.00 | 48,290.00 | 49,130.00 | 49,130.00 | 0.57% | 94,400 |
| Jan 26, 2026 | 50,010.00 | 50,600.00 | 48,120.00 | 48,850.00 | 48,850.00 | -4.63% | 129,700 |
| Jan 23, 2026 | 51,110.00 | 51,970.00 | 50,600.00 | 51,220.00 | 51,220.00 | 0.91% | 96,500 |
| Jan 22, 2026 | 49,940.00 | 51,310.00 | 49,500.00 | 50,760.00 | 50,760.00 | 2.38% | 154,200 |
| Jan 21, 2026 | 47,300.00 | 50,790.00 | 47,200.00 | 49,580.00 | 49,580.00 | 3.01% | 193,100 |
| Jan 20, 2026 | 48,050.00 | 49,190.00 | 47,720.00 | 48,130.00 | 48,130.00 | -0.89% | 120,700 |
| Jan 19, 2026 | 46,780.00 | 48,820.00 | 46,270.00 | 48,560.00 | 48,560.00 | 3.69% | 190,100 |
| Jan 16, 2026 | 47,500.00 | 47,660.00 | 46,230.00 | 46,830.00 | 46,830.00 | -0.78% | 127,400 |
| Jan 15, 2026 | 46,500.00 | 47,550.00 | 46,500.00 | 47,200.00 | 47,200.00 | 0.64% | 88,100 |
| Jan 14, 2026 | 45,880.00 | 47,400.00 | 45,880.00 | 46,900.00 | 46,900.00 | 2.40% | 87,700 |
| Jan 13, 2026 | 46,650.00 | 46,750.00 | 45,450.00 | 45,800.00 | 45,800.00 | 2.81% | 136,800 |
| Jan 9, 2026 | 43,660.00 | 44,640.00 | 42,600.00 | 44,550.00 | 44,550.00 | 1.25% | 115,000 |
| Jan 8, 2026 | 43,810.00 | 44,440.00 | 43,400.00 | 44,000.00 | 44,000.00 | - | 102,200 |
| Jan 7, 2026 | 43,800.00 | 44,490.00 | 43,750.00 | 44,000.00 | 44,000.00 | -0.07% | 91,600 |
| Jan 6, 2026 | 45,380.00 | 45,450.00 | 43,530.00 | 44,030.00 | 44,030.00 | -2.09% | 142,700 |
| Jan 5, 2026 | 43,690.00 | 45,390.00 | 43,600.00 | 44,970.00 | 44,970.00 | 5.56% | 151,300 |
| Dec 30, 2025 | 42,410.00 | 43,080.00 | 42,210.00 | 42,600.00 | 42,600.00 | -0.75% | 61,000 |
| Dec 29, 2025 | 42,850.00 | 43,080.00 | 42,400.00 | 42,920.00 | 42,920.00 | 0.52% | 83,300 |
| Dec 26, 2025 | 42,950.00 | 43,270.00 | 42,390.00 | 42,700.00 | 42,700.00 | -0.09% | 67,000 |
| Dec 25, 2025 | 43,440.00 | 43,550.00 | 42,350.00 | 42,740.00 | 42,740.00 | -0.07% | 74,700 |
| Dec 24, 2025 | 42,400.00 | 43,090.00 | 42,000.00 | 42,770.00 | 42,770.00 | 1.25% | 117,200 |
| Dec 23, 2025 | 43,810.00 | 43,810.00 | 42,050.00 | 42,240.00 | 42,240.00 | -3.58% | 118,000 |
| Dec 22, 2025 | 42,490.00 | 43,830.00 | 42,110.00 | 43,810.00 | 43,810.00 | 6.59% | 152,800 |
| Dec 19, 2025 | 41,450.00 | 41,600.00 | 40,780.00 | 41,100.00 | 41,100.00 | 0.24% | 95,900 |
| Dec 18, 2025 | 40,980.00 | 41,400.00 | 40,310.00 | 41,000.00 | 41,000.00 | -3.14% | 138,100 |
| Dec 17, 2025 | 42,510.00 | 42,840.00 | 41,770.00 | 42,330.00 | 42,330.00 | -0.17% | 101,500 |
| Dec 16, 2025 | 43,760.00 | 44,000.00 | 42,250.00 | 42,400.00 | 42,400.00 | -4.16% | 125,300 |
| Dec 15, 2025 | 44,500.00 | 44,930.00 | 43,380.00 | 44,240.00 | 44,240.00 | -1.67% | 106,900 |
| Dec 12, 2025 | 46,380.00 | 46,380.00 | 44,560.00 | 44,990.00 | 44,990.00 | -1.98% | 113,200 |
| Dec 11, 2025 | 46,760.00 | 46,950.00 | 45,210.00 | 45,900.00 | 45,900.00 | -2.05% | 93,300 |
| Dec 10, 2025 | 47,380.00 | 47,970.00 | 46,380.00 | 46,860.00 | 46,860.00 | -2.54% | 110,500 |
| Dec 9, 2025 | 47,600.00 | 48,100.00 | 47,310.00 | 48,080.00 | 48,080.00 | 1.18% | 101,800 |
| Dec 8, 2025 | 47,600.00 | 48,000.00 | 46,730.00 | 47,520.00 | 47,520.00 | -0.44% | 92,400 |
| Dec 5, 2025 | 48,630.00 | 48,790.00 | 47,320.00 | 47,730.00 | 47,730.00 | -1.38% | 163,300 |
| Dec 4, 2025 | 47,200.00 | 49,600.00 | 47,180.00 | 48,400.00 | 48,400.00 | 4.09% | 256,300 |
| Dec 3, 2025 | 47,200.00 | 48,610.00 | 46,120.00 | 46,500.00 | 46,500.00 | -1.88% | 182,100 |
| Dec 2, 2025 | 48,210.00 | 49,100.00 | 47,100.00 | 47,390.00 | 47,390.00 | -1.70% | 181,100 |
| Dec 1, 2025 | 47,850.00 | 48,750.00 | 47,040.00 | 48,210.00 | 48,210.00 | 1.79% | 163,600 |
| Nov 28, 2025 | 46,170.00 | 47,360.00 | 45,900.00 | 47,360.00 | 47,360.00 | 3.52% | 151,300 |