Marubun Corporation (TYO:7537)
Japan · Delayed Price · Currency is JPY 1,413.00
+37.00 (2.69%)
Jan 23, 2026, 3:30 PM JST
Marubun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,388.00 | 1,422.00 | 1,388.00 | 1,413.00 | 1,413.00 | 2.69% | 195,700 |
| Jan 22, 2026 | 1,344.00 | 1,382.00 | 1,343.00 | 1,376.00 | 1,376.00 | 3.23% | 105,000 |
| Jan 21, 2026 | 1,312.00 | 1,333.00 | 1,298.00 | 1,333.00 | 1,333.00 | -0.22% | 111,600 |
| Jan 20, 2026 | 1,360.00 | 1,360.00 | 1,332.00 | 1,336.00 | 1,336.00 | -2.12% | 85,300 |
| Jan 19, 2026 | 1,380.00 | 1,380.00 | 1,345.00 | 1,365.00 | 1,365.00 | -1.52% | 97,400 |
| Jan 16, 2026 | 1,373.00 | 1,386.00 | 1,356.00 | 1,386.00 | 1,386.00 | 0.95% | 110,800 |
| Jan 15, 2026 | 1,382.00 | 1,382.00 | 1,363.00 | 1,373.00 | 1,373.00 | -0.58% | 87,200 |
| Jan 14, 2026 | 1,363.00 | 1,381.00 | 1,357.00 | 1,381.00 | 1,381.00 | 1.47% | 102,300 |
| Jan 13, 2026 | 1,380.00 | 1,387.00 | 1,349.00 | 1,361.00 | 1,361.00 | 0.07% | 150,400 |
| Jan 9, 2026 | 1,344.00 | 1,363.00 | 1,336.00 | 1,360.00 | 1,360.00 | 0.74% | 91,500 |
| Jan 8, 2026 | 1,389.00 | 1,389.00 | 1,349.00 | 1,350.00 | 1,350.00 | -1.68% | 141,900 |
| Jan 7, 2026 | 1,344.00 | 1,385.00 | 1,340.00 | 1,373.00 | 1,373.00 | 2.16% | 182,300 |
| Jan 6, 2026 | 1,332.00 | 1,347.00 | 1,331.00 | 1,344.00 | 1,344.00 | 1.51% | 141,100 |
| Jan 5, 2026 | 1,302.00 | 1,330.00 | 1,302.00 | 1,324.00 | 1,324.00 | 1.61% | 180,500 |
| Dec 30, 2025 | 1,276.00 | 1,325.00 | 1,274.00 | 1,303.00 | 1,303.00 | 1.56% | 187,000 |
| Dec 29, 2025 | 1,278.00 | 1,290.00 | 1,275.00 | 1,283.00 | 1,283.00 | 0.47% | 72,200 |
| Dec 26, 2025 | 1,268.00 | 1,283.00 | 1,268.00 | 1,277.00 | 1,277.00 | - | 69,100 |
| Dec 25, 2025 | 1,299.00 | 1,299.00 | 1,269.00 | 1,277.00 | 1,277.00 | -0.55% | 61,900 |
| Dec 24, 2025 | 1,280.00 | 1,289.00 | 1,276.00 | 1,284.00 | 1,284.00 | 0.47% | 67,400 |
| Dec 23, 2025 | 1,250.00 | 1,278.00 | 1,243.00 | 1,278.00 | 1,278.00 | 2.82% | 96,800 |
| Dec 22, 2025 | 1,240.00 | 1,260.00 | 1,231.00 | 1,243.00 | 1,243.00 | 0.89% | 100,400 |
| Dec 19, 2025 | 1,207.00 | 1,232.00 | 1,207.00 | 1,232.00 | 1,232.00 | 2.67% | 107,100 |
| Dec 18, 2025 | 1,194.00 | 1,219.00 | 1,187.00 | 1,200.00 | 1,200.00 | 0.50% | 129,400 |
| Dec 17, 2025 | 1,170.00 | 1,203.00 | 1,156.00 | 1,194.00 | 1,194.00 | 2.05% | 98,000 |
| Dec 16, 2025 | 1,218.00 | 1,218.00 | 1,170.00 | 1,170.00 | 1,170.00 | -4.02% | 80,200 |
| Dec 15, 2025 | 1,190.00 | 1,221.00 | 1,184.00 | 1,219.00 | 1,219.00 | 1.50% | 91,900 |
| Dec 12, 2025 | 1,180.00 | 1,210.00 | 1,178.00 | 1,201.00 | 1,201.00 | 3.00% | 114,900 |
| Dec 11, 2025 | 1,191.00 | 1,193.00 | 1,162.00 | 1,166.00 | 1,166.00 | -0.77% | 110,200 |
| Dec 10, 2025 | 1,194.00 | 1,198.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.84% | 129,300 |
| Dec 9, 2025 | 1,211.00 | 1,213.00 | 1,181.00 | 1,185.00 | 1,185.00 | -1.74% | 81,200 |
| Dec 8, 2025 | 1,207.00 | 1,217.00 | 1,198.00 | 1,206.00 | 1,206.00 | 0.92% | 65,200 |
| Dec 5, 2025 | 1,210.00 | 1,210.00 | 1,188.00 | 1,195.00 | 1,195.00 | -1.32% | 66,000 |
| Dec 4, 2025 | 1,205.00 | 1,219.00 | 1,205.00 | 1,211.00 | 1,211.00 | 0.50% | 57,700 |
| Dec 3, 2025 | 1,209.00 | 1,211.00 | 1,200.00 | 1,205.00 | 1,205.00 | 0.50% | 63,200 |
| Dec 2, 2025 | 1,216.00 | 1,217.00 | 1,197.00 | 1,199.00 | 1,199.00 | -1.48% | 88,600 |
| Dec 1, 2025 | 1,215.00 | 1,225.00 | 1,210.00 | 1,217.00 | 1,217.00 | 0.58% | 139,800 |
| Nov 28, 2025 | 1,204.00 | 1,218.00 | 1,204.00 | 1,210.00 | 1,210.00 | 0.50% | 67,800 |
| Nov 27, 2025 | 1,191.00 | 1,204.00 | 1,190.00 | 1,204.00 | 1,204.00 | 1.09% | 88,500 |
| Nov 26, 2025 | 1,172.00 | 1,192.00 | 1,167.00 | 1,191.00 | 1,191.00 | 2.06% | 56,400 |
| Nov 25, 2025 | 1,165.00 | 1,171.00 | 1,158.00 | 1,167.00 | 1,167.00 | 0.60% | 32,400 |
| Nov 21, 2025 | 1,148.00 | 1,168.00 | 1,148.00 | 1,160.00 | 1,160.00 | -0.94% | 84,200 |
| Nov 20, 2025 | 1,151.00 | 1,172.00 | 1,151.00 | 1,171.00 | 1,171.00 | 1.83% | 74,500 |
| Nov 19, 2025 | 1,143.00 | 1,150.00 | 1,123.00 | 1,150.00 | 1,150.00 | 0.44% | 80,800 |
| Nov 18, 2025 | 1,165.00 | 1,174.00 | 1,141.00 | 1,145.00 | 1,145.00 | -2.55% | 62,400 |
| Nov 17, 2025 | 1,179.00 | 1,185.00 | 1,171.00 | 1,175.00 | 1,175.00 | -0.09% | 64,800 |
| Nov 14, 2025 | 1,178.00 | 1,187.00 | 1,169.00 | 1,176.00 | 1,176.00 | -1.09% | 38,300 |
| Nov 13, 2025 | 1,184.00 | 1,200.00 | 1,180.00 | 1,189.00 | 1,189.00 | 1.02% | 74,800 |
| Nov 12, 2025 | 1,152.00 | 1,177.00 | 1,152.00 | 1,177.00 | 1,177.00 | 2.08% | 65,900 |
| Nov 11, 2025 | 1,151.00 | 1,153.00 | 1,134.00 | 1,153.00 | 1,153.00 | 0.17% | 56,400 |
| Nov 10, 2025 | 1,140.00 | 1,153.00 | 1,135.00 | 1,151.00 | 1,151.00 | 1.32% | 72,700 |