Maruwa Co.,Ltd. (TYO:5344)
Japan · Delayed Price · Currency is JPY 53,510
+2,990 (5.92%)
Sep 4, 2026, 3:30 PM JST
Maruwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 51,430.00 | 54,160.00 | 51,200.00 | 53,510.00 | 53,510.00 | 5.92% | 141,500 |
| Sep 3, 2026 | 51,050.00 | 51,060.00 | 50,010.00 | 50,520.00 | 50,520.00 | -0.39% | 73,800 |
| Sep 2, 2026 | 51,760.00 | 51,760.00 | 50,500.00 | 50,720.00 | 50,720.00 | -2.97% | 60,900 |
| Sep 1, 2026 | 52,320.00 | 53,200.00 | 52,000.00 | 52,270.00 | 52,270.00 | -1.75% | 77,800 |
| Aug 31, 2026 | 52,020.00 | 53,540.00 | 51,290.00 | 53,200.00 | 53,200.00 | 0.34% | 90,300 |
| Aug 28, 2026 | 54,050.00 | 54,800.00 | 52,750.00 | 53,020.00 | 53,020.00 | -1.91% | 56,500 |
| Aug 27, 2026 | 55,150.00 | 55,390.00 | 52,900.00 | 54,050.00 | 54,050.00 | -0.18% | 53,000 |
| Aug 26, 2026 | 52,990.00 | 54,250.00 | 52,160.00 | 54,150.00 | 54,150.00 | 0.45% | 75,900 |
| Aug 25, 2026 | 52,890.00 | 53,910.00 | 51,780.00 | 53,910.00 | 53,910.00 | 0.37% | 101,000 |
| Aug 24, 2026 | 53,100.00 | 54,960.00 | 52,820.00 | 53,710.00 | 53,710.00 | -0.72% | 58,500 |
| Aug 21, 2026 | 53,200.00 | 54,480.00 | 52,680.00 | 54,100.00 | 54,100.00 | -1.99% | 104,800 |
| Aug 20, 2026 | 54,200.00 | 55,870.00 | 54,000.00 | 55,200.00 | 55,200.00 | 0.33% | 101,400 |
| Aug 19, 2026 | 55,100.00 | 56,820.00 | 54,610.00 | 55,020.00 | 55,020.00 | -6.75% | 117,200 |
| Aug 18, 2026 | 62,980.00 | 63,550.00 | 59,000.00 | 59,000.00 | 59,000.00 | -4.81% | 104,300 |
| Aug 17, 2026 | 61,030.00 | 61,980.00 | 60,110.00 | 61,980.00 | 61,980.00 | 1.59% | 85,200 |
| Aug 14, 2026 | 63,170.00 | 64,290.00 | 60,240.00 | 61,010.00 | 61,010.00 | -1.87% | 134,300 |
| Aug 13, 2026 | 61,260.00 | 62,270.00 | 60,320.00 | 62,170.00 | 62,170.00 | 2.47% | 127,400 |
| Aug 12, 2026 | 58,060.00 | 62,000.00 | 57,400.00 | 60,670.00 | 60,670.00 | 3.25% | 180,700 |
| Aug 10, 2026 | 57,600.00 | 58,950.00 | 56,380.00 | 58,760.00 | 58,760.00 | 5.68% | 116,600 |
| Aug 7, 2026 | 57,500.00 | 58,570.00 | 54,120.00 | 55,600.00 | 55,600.00 | -2.52% | 117,000 |
| Aug 6, 2026 | 57,520.00 | 58,570.00 | 56,550.00 | 57,040.00 | 57,040.00 | -5.33% | 158,000 |
| Aug 5, 2026 | 59,690.00 | 60,960.00 | 58,250.00 | 60,250.00 | 60,250.00 | 5.37% | 176,000 |
| Aug 4, 2026 | 55,600.00 | 58,320.00 | 55,440.00 | 57,180.00 | 57,180.00 | 2.79% | 116,900 |
| Aug 3, 2026 | 55,470.00 | 57,330.00 | 54,000.00 | 55,630.00 | 55,630.00 | 0.16% | 158,700 |
| Jul 31, 2026 | 58,000.00 | 58,000.00 | 54,540.00 | 55,540.00 | 55,540.00 | 5.07% | 284,100 |
| Jul 30, 2026 | 50,600.00 | 55,750.00 | 50,600.00 | 52,860.00 | 52,860.00 | 5.13% | 226,100 |
| Jul 29, 2026 | 52,540.00 | 54,170.00 | 47,340.00 | 50,280.00 | 50,280.00 | -4.95% | 386,900 |
| Jul 28, 2026 | 52,920.00 | 53,840.00 | 51,680.00 | 52,900.00 | 52,900.00 | -7.06% | 182,700 |
| Jul 27, 2026 | 57,020.00 | 57,780.00 | 55,550.00 | 56,920.00 | 56,920.00 | -1.11% | 100,700 |
| Jul 24, 2026 | 57,440.00 | 58,860.00 | 56,590.00 | 57,560.00 | 57,560.00 | -1.51% | 77,600 |
| Jul 23, 2026 | 58,600.00 | 60,400.00 | 58,090.00 | 58,440.00 | 58,440.00 | 0.86% | 86,900 |
| Jul 22, 2026 | 58,020.00 | 60,410.00 | 57,780.00 | 57,940.00 | 57,940.00 | 2.60% | 104,800 |
| Jul 21, 2026 | 55,100.00 | 56,750.00 | 54,040.00 | 56,470.00 | 56,470.00 | 3.37% | 99,600 |
| Jul 17, 2026 | 55,380.00 | 56,380.00 | 52,310.00 | 54,630.00 | 54,630.00 | -6.42% | 145,200 |
| Jul 16, 2026 | 58,910.00 | 60,500.00 | 58,010.00 | 58,380.00 | 58,380.00 | -7.20% | 114,500 |
| Jul 15, 2026 | 60,050.00 | 63,260.00 | 59,980.00 | 62,910.00 | 62,910.00 | 5.57% | 108,100 |
| Jul 14, 2026 | 59,210.00 | 59,700.00 | 57,600.00 | 59,590.00 | 59,590.00 | -1.03% | 97,000 |
| Jul 13, 2026 | 61,090.00 | 64,990.00 | 59,290.00 | 60,210.00 | 60,210.00 | -2.18% | 137,700 |
| Jul 10, 2026 | 61,890.00 | 62,930.00 | 61,000.00 | 61,550.00 | 61,550.00 | 2.55% | 97,600 |
| Jul 9, 2026 | 60,010.00 | 62,220.00 | 58,270.00 | 60,020.00 | 60,020.00 | 1.52% | 131,000 |
| Jul 8, 2026 | 59,010.00 | 63,000.00 | 57,350.00 | 59,120.00 | 59,120.00 | -0.77% | 236,400 |
| Jul 7, 2026 | 67,850.00 | 67,850.00 | 59,000.00 | 59,580.00 | 59,580.00 | -12.74% | 251,100 |
| Jul 6, 2026 | 72,270.00 | 72,560.00 | 66,230.00 | 68,280.00 | 68,280.00 | -7.35% | 277,900 |
| Jul 3, 2026 | 69,140.00 | 73,700.00 | 68,450.00 | 73,700.00 | 73,700.00 | 0.86% | 133,200 |
| Jul 2, 2026 | 71,720.00 | 76,240.00 | 70,710.00 | 73,070.00 | 73,070.00 | -1.04% | 176,800 |
| Jul 1, 2026 | 72,300.00 | 75,000.00 | 70,900.00 | 73,840.00 | 73,840.00 | 4.29% | 146,700 |
| Jun 30, 2026 | 69,500.00 | 71,940.00 | 68,300.00 | 70,800.00 | 70,800.00 | 3.39% | 92,200 |
| Jun 29, 2026 | 68,350.00 | 69,280.00 | 66,440.00 | 68,480.00 | 68,480.00 | -0.13% | 92,200 |
| Jun 26, 2026 | 66,520.00 | 69,280.00 | 65,500.00 | 68,570.00 | 68,570.00 | -0.74% | 142,400 |
| Jun 25, 2026 | 71,800.00 | 71,800.00 | 68,410.00 | 69,080.00 | 69,080.00 | 0.01% | 97,200 |