Marubun Corporation (TYO:7537)
Japan · Delayed Price · Currency is JPY 1,859.00
+33.00 (1.81%)
Aug 27, 2026, 1:09 PM JST
Marubun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,830.00 | 1,855.00 | 1,820.00 | 1,826.00 | 1,826.00 | 0.11% | 72,600 |
| Aug 25, 2026 | 1,772.00 | 1,824.00 | 1,770.00 | 1,824.00 | 1,824.00 | 2.24% | 78,100 |
| Aug 24, 2026 | 1,786.00 | 1,815.00 | 1,777.00 | 1,784.00 | 1,784.00 | 0.34% | 66,800 |
| Aug 21, 2026 | 1,729.00 | 1,782.00 | 1,722.00 | 1,778.00 | 1,778.00 | 0.97% | 92,000 |
| Aug 20, 2026 | 1,748.00 | 1,770.00 | 1,724.00 | 1,761.00 | 1,761.00 | 1.79% | 102,800 |
| Aug 19, 2026 | 1,775.00 | 1,810.00 | 1,727.00 | 1,730.00 | 1,730.00 | -6.74% | 221,100 |
| Aug 18, 2026 | 1,863.00 | 1,897.00 | 1,842.00 | 1,855.00 | 1,855.00 | -0.64% | 101,800 |
| Aug 17, 2026 | 1,920.00 | 1,924.00 | 1,847.00 | 1,867.00 | 1,867.00 | -1.22% | 121,400 |
| Aug 14, 2026 | 1,842.00 | 1,903.00 | 1,840.00 | 1,890.00 | 1,890.00 | 2.49% | 142,200 |
| Aug 13, 2026 | 1,815.00 | 1,852.00 | 1,803.00 | 1,844.00 | 1,844.00 | 2.79% | 206,500 |
| Aug 12, 2026 | 1,841.00 | 1,843.00 | 1,777.00 | 1,794.00 | 1,794.00 | -1.91% | 106,900 |
| Aug 10, 2026 | 1,757.00 | 1,834.00 | 1,757.00 | 1,829.00 | 1,829.00 | 3.86% | 213,200 |
| Aug 7, 2026 | 1,794.00 | 1,805.00 | 1,724.00 | 1,761.00 | 1,761.00 | -1.84% | 117,000 |
| Aug 6, 2026 | 1,770.00 | 1,805.00 | 1,748.00 | 1,794.00 | 1,794.00 | 0.06% | 150,800 |
| Aug 5, 2026 | 1,695.00 | 1,818.00 | 1,684.00 | 1,793.00 | 1,793.00 | 7.69% | 297,500 |
| Aug 4, 2026 | 1,585.00 | 1,685.00 | 1,582.00 | 1,665.00 | 1,665.00 | 5.05% | 153,200 |
| Aug 3, 2026 | 1,540.00 | 1,595.00 | 1,515.00 | 1,585.00 | 1,585.00 | -6.49% | 358,600 |
| Jul 31, 2026 | 1,700.00 | 1,727.00 | 1,657.00 | 1,695.00 | 1,695.00 | 4.12% | 220,700 |
| Jul 30, 2026 | 1,604.00 | 1,668.00 | 1,576.00 | 1,628.00 | 1,628.00 | 2.07% | 174,100 |
| Jul 29, 2026 | 1,650.00 | 1,650.00 | 1,555.00 | 1,595.00 | 1,595.00 | -3.33% | 271,800 |
| Jul 28, 2026 | 1,711.00 | 1,711.00 | 1,629.00 | 1,650.00 | 1,650.00 | -3.57% | 138,600 |
| Jul 27, 2026 | 1,712.00 | 1,716.00 | 1,659.00 | 1,711.00 | 1,711.00 | 1.54% | 99,800 |
| Jul 24, 2026 | 1,707.00 | 1,711.00 | 1,670.00 | 1,685.00 | 1,685.00 | -2.21% | 68,500 |
| Jul 23, 2026 | 1,700.00 | 1,735.00 | 1,700.00 | 1,723.00 | 1,723.00 | 1.29% | 74,800 |
| Jul 22, 2026 | 1,702.00 | 1,733.00 | 1,682.00 | 1,701.00 | 1,701.00 | 0.89% | 91,900 |
| Jul 21, 2026 | 1,627.00 | 1,690.00 | 1,610.00 | 1,686.00 | 1,686.00 | 4.66% | 122,400 |
| Jul 17, 2026 | 1,632.00 | 1,644.00 | 1,564.00 | 1,611.00 | 1,611.00 | -2.54% | 178,800 |
| Jul 16, 2026 | 1,663.00 | 1,665.00 | 1,635.00 | 1,653.00 | 1,653.00 | -2.02% | 64,800 |
| Jul 15, 2026 | 1,657.00 | 1,687.00 | 1,651.00 | 1,687.00 | 1,687.00 | 2.62% | 66,600 |
| Jul 14, 2026 | 1,622.00 | 1,656.00 | 1,607.00 | 1,644.00 | 1,644.00 | 0.67% | 97,900 |
| Jul 13, 2026 | 1,704.00 | 1,721.00 | 1,631.00 | 1,633.00 | 1,633.00 | -3.14% | 110,700 |
| Jul 10, 2026 | 1,680.00 | 1,706.00 | 1,675.00 | 1,686.00 | 1,686.00 | 1.57% | 107,500 |
| Jul 9, 2026 | 1,628.00 | 1,671.00 | 1,628.00 | 1,660.00 | 1,660.00 | 2.34% | 72,400 |
| Jul 8, 2026 | 1,640.00 | 1,660.00 | 1,622.00 | 1,622.00 | 1,622.00 | -1.58% | 88,500 |
| Jul 7, 2026 | 1,700.00 | 1,709.00 | 1,642.00 | 1,648.00 | 1,648.00 | -2.72% | 103,400 |
| Jul 6, 2026 | 1,695.00 | 1,710.00 | 1,668.00 | 1,694.00 | 1,694.00 | 0.65% | 96,500 |
| Jul 3, 2026 | 1,646.00 | 1,683.00 | 1,626.00 | 1,683.00 | 1,683.00 | 1.20% | 80,800 |
| Jul 2, 2026 | 1,657.00 | 1,683.00 | 1,651.00 | 1,663.00 | 1,663.00 | -1.19% | 74,100 |
| Jul 1, 2026 | 1,671.00 | 1,693.00 | 1,656.00 | 1,683.00 | 1,683.00 | 1.69% | 75,500 |
| Jun 30, 2026 | 1,655.00 | 1,667.00 | 1,624.00 | 1,655.00 | 1,655.00 | -0.78% | 71,700 |
| Jun 29, 2026 | 1,679.00 | 1,681.00 | 1,615.00 | 1,668.00 | 1,668.00 | 0.97% | 124,800 |
| Jun 26, 2026 | 1,709.00 | 1,716.00 | 1,645.00 | 1,652.00 | 1,652.00 | -3.79% | 80,100 |
| Jun 25, 2026 | 1,743.00 | 1,750.00 | 1,712.00 | 1,717.00 | 1,717.00 | 0.82% | 74,500 |
| Jun 24, 2026 | 1,718.00 | 1,761.00 | 1,680.00 | 1,703.00 | 1,703.00 | -1.33% | 72,200 |
| Jun 23, 2026 | 1,782.00 | 1,785.00 | 1,726.00 | 1,726.00 | 1,726.00 | -3.14% | 96,400 |
| Jun 22, 2026 | 1,770.00 | 1,797.00 | 1,750.00 | 1,782.00 | 1,782.00 | 2.30% | 85,100 |
| Jun 19, 2026 | 1,740.00 | 1,772.00 | 1,725.00 | 1,742.00 | 1,742.00 | 0.40% | 80,600 |
| Jun 18, 2026 | 1,726.00 | 1,760.00 | 1,726.00 | 1,735.00 | 1,735.00 | 1.23% | 88,000 |
| Jun 17, 2026 | 1,652.00 | 1,728.00 | 1,650.00 | 1,714.00 | 1,714.00 | 3.75% | 135,100 |
| Jun 16, 2026 | 1,687.00 | 1,698.00 | 1,633.00 | 1,652.00 | 1,652.00 | -0.06% | 138,200 |