Maruwa Co.,Ltd. (TYO:5344)
Japan · Delayed Price · Currency is JPY 76,170
-2,400 (-3.05%)
May 26, 2026, 3:30 PM JST
Maruwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 78,920.00 | 78,980.00 | 75,500.00 | 76,170.00 | 76,170.00 | -3.05% | 149,600 |
| May 25, 2026 | 76,110.00 | 79,610.00 | 76,110.00 | 78,570.00 | 78,570.00 | 5.68% | 128,000 |
| May 22, 2026 | 71,430.00 | 74,880.00 | 71,220.00 | 74,350.00 | 74,350.00 | 6.49% | 130,200 |
| May 21, 2026 | 70,320.00 | 72,450.00 | 69,010.00 | 69,820.00 | 69,820.00 | 3.24% | 116,400 |
| May 20, 2026 | 65,640.00 | 67,990.00 | 65,180.00 | 67,630.00 | 67,630.00 | -0.01% | 237,200 |
| May 19, 2026 | 68,080.00 | 68,860.00 | 66,240.00 | 67,640.00 | 67,640.00 | -2.08% | 137,500 |
| May 18, 2026 | 73,110.00 | 73,110.00 | 68,670.00 | 69,080.00 | 69,080.00 | -5.80% | 176,600 |
| May 15, 2026 | 80,710.00 | 81,010.00 | 72,980.00 | 73,330.00 | 73,330.00 | -7.42% | 175,200 |
| May 14, 2026 | 78,910.00 | 85,650.00 | 78,000.00 | 79,210.00 | 79,210.00 | 2.33% | 354,900 |
| May 13, 2026 | 66,520.00 | 77,410.00 | 66,160.00 | 77,410.00 | 77,410.00 | 14.83% | 312,300 |
| May 12, 2026 | 65,520.00 | 67,620.00 | 64,670.00 | 67,410.00 | 67,410.00 | 4.48% | 211,500 |
| May 11, 2026 | 69,930.00 | 70,970.00 | 64,510.00 | 64,520.00 | 64,520.00 | -6.40% | 394,200 |
| May 8, 2026 | 72,720.00 | 74,980.00 | 64,410.00 | 68,930.00 | 68,930.00 | -6.09% | 861,100 |
| May 7, 2026 | 70,600.00 | 73,560.00 | 69,380.00 | 73,400.00 | 73,400.00 | 3.89% | 342,500 |
| May 1, 2026 | 71,210.00 | 71,600.00 | 69,700.00 | 70,650.00 | 70,650.00 | -3.85% | 172,600 |
| Apr 30, 2026 | 73,070.00 | 74,330.00 | 72,880.00 | 73,480.00 | 73,480.00 | -0.57% | 96,000 |
| Apr 28, 2026 | 74,870.00 | 75,870.00 | 73,300.00 | 73,900.00 | 73,900.00 | 0.09% | 120,400 |
| Apr 27, 2026 | 73,500.00 | 74,600.00 | 72,620.00 | 73,830.00 | 73,830.00 | 0.59% | 102,200 |
| Apr 24, 2026 | 72,890.00 | 73,780.00 | 72,100.00 | 73,400.00 | 73,400.00 | 1.85% | 111,500 |
| Apr 23, 2026 | 73,800.00 | 74,950.00 | 70,950.00 | 72,070.00 | 72,070.00 | -3.47% | 274,900 |
| Apr 22, 2026 | 72,300.00 | 75,870.00 | 71,110.00 | 74,660.00 | 74,660.00 | 0.35% | 361,000 |
| Apr 21, 2026 | 70,770.00 | 74,980.00 | 70,730.00 | 74,400.00 | 74,400.00 | 6.10% | 316,500 |
| Apr 20, 2026 | 69,650.00 | 70,860.00 | 69,420.00 | 70,120.00 | 70,120.00 | 0.89% | 143,900 |
| Apr 17, 2026 | 69,900.00 | 70,930.00 | 69,060.00 | 69,500.00 | 69,500.00 | 0.43% | 160,500 |
| Apr 16, 2026 | 67,180.00 | 69,380.00 | 67,070.00 | 69,200.00 | 69,200.00 | 4.99% | 138,200 |
| Apr 15, 2026 | 67,660.00 | 67,660.00 | 65,600.00 | 65,910.00 | 65,910.00 | -1.13% | 129,600 |
| Apr 14, 2026 | 67,740.00 | 68,600.00 | 66,100.00 | 66,660.00 | 66,660.00 | 1.40% | 109,100 |
| Apr 13, 2026 | 64,010.00 | 66,270.00 | 63,520.00 | 65,740.00 | 65,740.00 | 2.35% | 184,500 |
| Apr 10, 2026 | 63,290.00 | 64,560.00 | 62,220.00 | 64,230.00 | 64,230.00 | 1.81% | 125,900 |
| Apr 9, 2026 | 64,600.00 | 64,610.00 | 61,820.00 | 63,090.00 | 63,090.00 | -1.68% | 158,000 |
| Apr 8, 2026 | 62,280.00 | 64,170.00 | 60,410.00 | 64,170.00 | 64,170.00 | 9.96% | 225,700 |
| Apr 7, 2026 | 57,680.00 | 58,620.00 | 57,300.00 | 58,360.00 | 58,360.00 | 1.53% | 103,200 |
| Apr 6, 2026 | 55,120.00 | 58,490.00 | 54,970.00 | 57,480.00 | 57,480.00 | 2.42% | 115,800 |
| Apr 3, 2026 | 56,300.00 | 57,110.00 | 55,860.00 | 56,120.00 | 56,120.00 | 2.97% | 109,600 |
| Apr 2, 2026 | 58,000.00 | 58,200.00 | 54,100.00 | 54,500.00 | 54,500.00 | -4.25% | 182,200 |
| Apr 1, 2026 | 55,590.00 | 56,920.00 | 54,860.00 | 56,920.00 | 56,920.00 | 7.80% | 118,500 |
| Mar 31, 2026 | 53,040.00 | 54,450.00 | 52,110.00 | 52,800.00 | 52,800.00 | -4.00% | 160,600 |
| Mar 30, 2026 | 54,580.00 | 55,200.00 | 53,350.00 | 55,000.00 | 55,000.00 | -5.35% | 143,300 |
| Mar 27, 2026 | 57,580.00 | 58,580.00 | 56,110.00 | 58,160.00 | 58,109.00 | -1.66% | 135,200 |
| Mar 26, 2026 | 60,600.00 | 61,370.00 | 58,800.00 | 59,140.00 | 59,088.14 | -0.77% | 147,700 |
| Mar 25, 2026 | 58,200.00 | 59,780.00 | 58,060.00 | 59,600.00 | 59,547.74 | 6.98% | 111,900 |
| Mar 24, 2026 | 56,790.00 | 57,770.00 | 54,680.00 | 55,710.00 | 55,661.15 | 3.57% | 135,400 |
| Mar 23, 2026 | 54,910.00 | 56,470.00 | 53,790.00 | 53,790.00 | 53,742.83 | -5.68% | 191,200 |
| Mar 19, 2026 | 57,000.00 | 58,000.00 | 56,370.00 | 57,030.00 | 56,979.99 | -4.14% | 131,600 |
| Mar 18, 2026 | 57,590.00 | 59,730.00 | 57,410.00 | 59,490.00 | 59,437.83 | 4.04% | 111,300 |
| Mar 17, 2026 | 59,500.00 | 59,820.00 | 57,180.00 | 57,180.00 | 57,129.86 | -1.92% | 126,200 |
| Mar 16, 2026 | 58,300.00 | 59,330.00 | 57,590.00 | 58,300.00 | 58,248.88 | -0.95% | 102,100 |
| Mar 13, 2026 | 57,310.00 | 59,560.00 | 57,090.00 | 58,860.00 | 58,808.39 | -2.40% | 166,200 |
| Mar 12, 2026 | 62,340.00 | 62,940.00 | 60,200.00 | 60,310.00 | 60,257.11 | -4.78% | 229,500 |
| Mar 11, 2026 | 60,620.00 | 63,860.00 | 60,030.00 | 63,340.00 | 63,284.46 | 6.65% | 200,100 |