Maruwa Co.,Ltd. (TYO:5344)
Japan · Delayed Price · Currency is JPY 47,840
-2,870 (-5.66%)
Nov 4, 2026, 3:30 PM JST
Maruwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 50,160.00 | 50,480.00 | 44,740.00 | 47,840.00 | 47,840.00 | -5.66% | 318,800 |
| Nov 2, 2026 | 49,870.00 | 51,890.00 | 49,450.00 | 50,710.00 | 50,710.00 | -1.48% | 170,900 |
| Oct 30, 2026 | 55,000.00 | 55,010.00 | 51,150.00 | 51,470.00 | 51,470.00 | -8.50% | 255,400 |
| Oct 29, 2026 | 55,000.00 | 56,870.00 | 52,400.00 | 56,250.00 | 56,250.00 | 4.17% | 787,700 |
| Oct 28, 2026 | 54,000.00 | 54,000.00 | 52,890.00 | 54,000.00 | 54,000.00 | 14.89% | 482,900 |
| Oct 27, 2026 | 47,810.00 | 48,960.00 | 45,930.00 | 47,000.00 | 47,000.00 | 1.27% | 615,600 |
| Oct 26, 2026 | 45,860.00 | 46,880.00 | 45,370.00 | 46,410.00 | 46,410.00 | -0.32% | 119,500 |
| Oct 23, 2026 | 44,200.00 | 46,650.00 | 43,700.00 | 46,560.00 | 46,560.00 | -2.39% | 166,000 |
| Oct 22, 2026 | 49,970.00 | 50,300.00 | 47,290.00 | 47,700.00 | 47,700.00 | -3.83% | 117,900 |
| Oct 21, 2026 | 49,300.00 | 50,640.00 | 49,300.00 | 49,600.00 | 49,600.00 | 2.06% | 90,100 |
| Oct 20, 2026 | 51,240.00 | 51,580.00 | 48,580.00 | 48,600.00 | 48,600.00 | -4.37% | 132,000 |
| Oct 19, 2026 | 48,430.00 | 51,100.00 | 48,250.00 | 50,820.00 | 50,820.00 | -0.02% | 137,100 |
| Oct 16, 2026 | 51,020.00 | 51,630.00 | 49,660.00 | 50,830.00 | 50,830.00 | 1.62% | 120,600 |
| Oct 15, 2026 | 52,870.00 | 52,870.00 | 49,880.00 | 50,020.00 | 50,020.00 | -10.10% | 164,900 |
| Oct 14, 2026 | 55,820.00 | 57,200.00 | 55,600.00 | 55,640.00 | 55,640.00 | -0.32% | 96,700 |
| Oct 13, 2026 | 55,910.00 | 56,870.00 | 54,830.00 | 55,820.00 | 55,820.00 | -4.27% | 115,700 |
| Oct 9, 2026 | 57,010.00 | 59,080.00 | 56,770.00 | 58,310.00 | 58,310.00 | -0.26% | 95,700 |
| Oct 8, 2026 | 59,420.00 | 59,560.00 | 58,370.00 | 58,460.00 | 58,460.00 | -1.85% | 82,500 |
| Oct 7, 2026 | 61,560.00 | 61,860.00 | 59,000.00 | 59,560.00 | 59,560.00 | -2.92% | 101,000 |
| Oct 6, 2026 | 59,750.00 | 61,590.00 | 58,750.00 | 61,350.00 | 61,350.00 | 2.47% | 98,400 |
| Oct 5, 2026 | 60,540.00 | 61,150.00 | 59,630.00 | 59,870.00 | 59,870.00 | 2.60% | 123,100 |
| Oct 2, 2026 | 58,700.00 | 59,620.00 | 58,020.00 | 58,350.00 | 58,350.00 | -0.29% | 96,800 |
| Oct 1, 2026 | 56,040.00 | 58,710.00 | 55,250.00 | 58,520.00 | 58,520.00 | 4.99% | 146,400 |
| Sep 30, 2026 | 55,780.00 | 56,450.00 | 55,150.00 | 55,740.00 | 55,740.00 | 2.99% | 119,800 |
| Sep 29, 2026 | 54,570.00 | 55,270.00 | 53,170.00 | 54,120.00 | 54,120.00 | -2.27% | 112,300 |
| Sep 28, 2026 | 56,630.00 | 57,400.00 | 55,430.00 | 55,430.00 | 55,375.00 | -0.36% | 125,800 |
| Sep 25, 2026 | 55,540.00 | 56,250.00 | 54,850.00 | 55,630.00 | 55,574.80 | -0.29% | 101,900 |
| Sep 24, 2026 | 56,460.00 | 56,960.00 | 55,560.00 | 55,790.00 | 55,734.64 | 0.22% | 97,700 |
| Sep 18, 2026 | 56,040.00 | 56,850.00 | 55,330.00 | 55,670.00 | 55,614.76 | 2.47% | 98,200 |
| Sep 17, 2026 | 55,530.00 | 56,100.00 | 53,600.00 | 54,330.00 | 54,276.09 | -0.37% | 73,400 |
| Sep 16, 2026 | 53,750.00 | 54,530.00 | 53,390.00 | 54,530.00 | 54,475.89 | 1.45% | 31,000 |
| Sep 15, 2026 | 51,990.00 | 54,400.00 | 51,990.00 | 53,750.00 | 53,696.67 | 1.43% | 67,800 |
| Sep 14, 2026 | 53,510.00 | 53,510.00 | 51,700.00 | 52,990.00 | 52,937.42 | -2.70% | 108,600 |
| Sep 11, 2026 | 53,610.00 | 54,640.00 | 53,040.00 | 54,460.00 | 54,405.96 | -2.40% | 77,300 |
| Sep 10, 2026 | 57,740.00 | 57,740.00 | 55,250.00 | 55,800.00 | 55,744.63 | -3.36% | 95,700 |
| Sep 9, 2026 | 56,140.00 | 58,350.00 | 55,720.00 | 57,740.00 | 57,682.71 | 2.85% | 112,300 |
| Sep 8, 2026 | 58,420.00 | 58,420.00 | 56,140.00 | 56,140.00 | 56,084.30 | -3.98% | 120,000 |
| Sep 7, 2026 | 56,000.00 | 58,750.00 | 55,690.00 | 58,470.00 | 58,411.98 | 9.27% | 179,100 |
| Sep 4, 2026 | 51,430.00 | 54,160.00 | 51,200.00 | 53,510.00 | 53,456.91 | 5.92% | 141,500 |
| Sep 3, 2026 | 51,050.00 | 51,060.00 | 50,010.00 | 50,520.00 | 50,469.87 | -0.39% | 73,800 |
| Sep 2, 2026 | 51,760.00 | 51,760.00 | 50,500.00 | 50,720.00 | 50,669.67 | -2.97% | 60,900 |
| Sep 1, 2026 | 52,320.00 | 53,200.00 | 52,000.00 | 52,270.00 | 52,218.14 | -1.75% | 77,800 |
| Aug 31, 2026 | 52,020.00 | 53,540.00 | 51,290.00 | 53,200.00 | 53,147.21 | 0.34% | 90,300 |
| Aug 28, 2026 | 54,050.00 | 54,800.00 | 52,750.00 | 53,020.00 | 52,967.39 | -1.91% | 56,500 |
| Aug 27, 2026 | 55,150.00 | 55,390.00 | 52,900.00 | 54,050.00 | 53,996.37 | -0.18% | 53,000 |
| Aug 26, 2026 | 52,990.00 | 54,250.00 | 52,160.00 | 54,150.00 | 54,096.27 | 0.45% | 75,900 |
| Aug 25, 2026 | 52,890.00 | 53,910.00 | 51,780.00 | 53,910.00 | 53,856.51 | 0.37% | 101,000 |
| Aug 24, 2026 | 53,100.00 | 54,960.00 | 52,820.00 | 53,710.00 | 53,656.71 | -0.72% | 58,500 |
| Aug 21, 2026 | 53,200.00 | 54,480.00 | 52,680.00 | 54,100.00 | 54,046.32 | -1.99% | 104,800 |
| Aug 20, 2026 | 54,200.00 | 55,870.00 | 54,000.00 | 55,200.00 | 55,145.23 | 0.33% | 101,400 |