Maruwa Co.,Ltd. (TYO:5344)
Japan · Delayed Price · Currency is JPY 70,650
-2,830 (-3.85%)
May 1, 2026, 3:30 PM JST
Maruwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.43% | 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 |
| Mar 10, 2026 | 58,200.00 | 59,950.00 | 58,000.00 | 59,390.00 | 59,337.92 | 9.15% | 175,600 |
| Mar 9, 2026 | 55,870.00 | 56,960.00 | 52,750.00 | 54,410.00 | 54,362.29 | -11.30% | 278,800 |
| Mar 6, 2026 | 61,200.00 | 62,680.00 | 59,500.00 | 61,340.00 | 61,286.21 | -2.84% | 131,900 |
| Mar 5, 2026 | 61,810.00 | 63,770.00 | 61,340.00 | 63,130.00 | 63,074.64 | 9.70% | 239,700 |
| Mar 4, 2026 | 59,320.00 | 61,430.00 | 56,850.00 | 57,550.00 | 57,499.53 | -6.15% | 171,400 |
| Mar 3, 2026 | 63,910.00 | 64,700.00 | 61,160.00 | 61,320.00 | 61,266.23 | -2.20% | 169,600 |
| Mar 2, 2026 | 61,200.00 | 63,100.00 | 60,720.00 | 62,700.00 | 62,645.02 | 2.32% | 162,400 |
| Feb 27, 2026 | 58,510.00 | 61,350.00 | 58,020.00 | 61,280.00 | 61,226.26 | 1.96% | 155,200 |
| Feb 26, 2026 | 60,950.00 | 61,490.00 | 59,120.00 | 60,100.00 | 60,047.30 | -1.39% | 191,500 |
| Feb 25, 2026 | 60,300.00 | 62,600.00 | 59,890.00 | 60,950.00 | 60,896.55 | 2.52% | 190,100 |
| Feb 24, 2026 | 56,400.00 | 60,770.00 | 56,100.00 | 59,450.00 | 59,397.87 | 7.93% | 249,700 |
| Feb 20, 2026 | 55,040.00 | 55,720.00 | 54,630.00 | 55,080.00 | 55,031.70 | -0.99% | 97,700 |
| Feb 19, 2026 | 57,000.00 | 57,200.00 | 55,630.00 | 55,630.00 | 55,581.22 | 0.78% | 143,300 |
| Feb 18, 2026 | 54,550.00 | 55,790.00 | 54,350.00 | 55,200.00 | 55,151.60 | 0.47% | 108,200 |