Marubun Corporation (TYO:7537)
Japan · Delayed Price · Currency is JPY 1,605.00
+59.00 (3.82%)
May 13, 2026, 3:30 PM JST
Marubun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 24.08% | 153,100 |
| May 11, 2026 | 1,230.00 | 1,255.00 | 1,226.00 | 1,246.00 | 1,246.00 | 1.88% | 130,200 |
| May 8, 2026 | 1,219.00 | 1,227.00 | 1,202.00 | 1,223.00 | 1,223.00 | 0.41% | 67,500 |
| May 7, 2026 | 1,204.00 | 1,237.00 | 1,201.00 | 1,218.00 | 1,218.00 | 2.10% | 165,000 |
| May 1, 2026 | 1,162.00 | 1,193.00 | 1,162.00 | 1,193.00 | 1,193.00 | 2.32% | 68,100 |
| Apr 30, 2026 | 1,170.00 | 1,173.00 | 1,154.00 | 1,166.00 | 1,166.00 | -0.51% | 57,400 |
| Apr 28, 2026 | 1,167.00 | 1,175.00 | 1,162.00 | 1,172.00 | 1,172.00 | 0.43% | 74,000 |
| Apr 27, 2026 | 1,177.00 | 1,187.00 | 1,160.00 | 1,167.00 | 1,167.00 | -0.34% | 97,100 |
| Apr 24, 2026 | 1,156.00 | 1,175.00 | 1,141.00 | 1,171.00 | 1,171.00 | 1.30% | 97,800 |
| Apr 23, 2026 | 1,170.00 | 1,172.00 | 1,146.00 | 1,156.00 | 1,156.00 | -0.94% | 57,800 |
| Apr 22, 2026 | 1,183.00 | 1,187.00 | 1,167.00 | 1,167.00 | 1,167.00 | -1.52% | 41,300 |
| Apr 21, 2026 | 1,198.00 | 1,206.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.84% | 47,700 |
| Apr 20, 2026 | 1,192.00 | 1,203.00 | 1,190.00 | 1,195.00 | 1,195.00 | 0.67% | 50,900 |
| Apr 17, 2026 | 1,193.00 | 1,196.00 | 1,186.00 | 1,187.00 | 1,187.00 | -0.08% | 31,900 |
| Apr 16, 2026 | 1,181.00 | 1,195.00 | 1,179.00 | 1,188.00 | 1,188.00 | 0.68% | 120,500 |
| Apr 15, 2026 | 1,197.00 | 1,206.00 | 1,166.00 | 1,180.00 | 1,180.00 | -0.76% | 70,600 |
| Apr 14, 2026 | 1,191.00 | 1,199.00 | 1,186.00 | 1,189.00 | 1,189.00 | 0.85% | 55,800 |
| Apr 13, 2026 | 1,181.00 | 1,190.00 | 1,171.00 | 1,179.00 | 1,179.00 | -0.25% | 93,900 |
| Apr 10, 2026 | 1,192.00 | 1,203.00 | 1,178.00 | 1,182.00 | 1,182.00 | -0.34% | 87,400 |
| Apr 9, 2026 | 1,198.00 | 1,199.00 | 1,182.00 | 1,186.00 | 1,186.00 | -0.84% | 67,600 |
| Apr 8, 2026 | 1,189.00 | 1,196.00 | 1,178.00 | 1,196.00 | 1,196.00 | 3.19% | 78,900 |
| Apr 7, 2026 | 1,162.00 | 1,173.00 | 1,156.00 | 1,159.00 | 1,159.00 | 0.26% | 61,300 |
| Apr 6, 2026 | 1,160.00 | 1,166.00 | 1,150.00 | 1,156.00 | 1,156.00 | - | 62,400 |
| Apr 3, 2026 | 1,152.00 | 1,167.00 | 1,149.00 | 1,156.00 | 1,156.00 | 1.40% | 72,000 |
| Apr 2, 2026 | 1,152.00 | 1,169.00 | 1,135.00 | 1,140.00 | 1,140.00 | -1.04% | 69,400 |
| Apr 1, 2026 | 1,155.00 | 1,157.00 | 1,142.00 | 1,152.00 | 1,152.00 | 4.16% | 104,600 |
| Mar 31, 2026 | 1,104.00 | 1,126.00 | 1,097.00 | 1,106.00 | 1,106.00 | -0.45% | 158,000 |
| Mar 30, 2026 | 1,100.00 | 1,116.00 | 1,085.00 | 1,111.00 | 1,111.00 | -4.31% | 190,700 |
| Mar 27, 2026 | 1,157.00 | 1,167.00 | 1,147.00 | 1,161.00 | 1,136.00 | 0.26% | 157,400 |
| Mar 26, 2026 | 1,166.00 | 1,169.00 | 1,148.00 | 1,158.00 | 1,133.06 | -0.43% | 91,100 |
| Mar 25, 2026 | 1,160.00 | 1,178.00 | 1,152.00 | 1,163.00 | 1,137.96 | 2.92% | 167,700 |
| Mar 24, 2026 | 1,137.00 | 1,143.00 | 1,119.00 | 1,130.00 | 1,105.67 | 2.82% | 98,200 |
| Mar 23, 2026 | 1,106.00 | 1,108.00 | 1,087.00 | 1,099.00 | 1,075.34 | -1.96% | 136,100 |
| Mar 19, 2026 | 1,143.00 | 1,146.00 | 1,121.00 | 1,121.00 | 1,096.86 | -3.69% | 122,900 |
| Mar 18, 2026 | 1,142.00 | 1,164.00 | 1,136.00 | 1,164.00 | 1,138.94 | 3.84% | 119,700 |
| Mar 17, 2026 | 1,140.00 | 1,141.00 | 1,121.00 | 1,121.00 | 1,096.86 | -0.44% | 50,700 |
| Mar 16, 2026 | 1,113.00 | 1,133.00 | 1,109.00 | 1,126.00 | 1,101.75 | 0.27% | 132,100 |
| Mar 13, 2026 | 1,133.00 | 1,143.00 | 1,118.00 | 1,123.00 | 1,098.82 | -2.60% | 147,000 |
| Mar 12, 2026 | 1,171.00 | 1,174.00 | 1,144.00 | 1,153.00 | 1,128.17 | -2.86% | 147,400 |
| Mar 11, 2026 | 1,194.00 | 1,210.00 | 1,187.00 | 1,187.00 | 1,161.44 | 1.19% | 145,000 |
| Mar 10, 2026 | 1,164.00 | 1,184.00 | 1,158.00 | 1,173.00 | 1,147.74 | 2.99% | 77,200 |
| Mar 9, 2026 | 1,139.00 | 1,148.00 | 1,115.00 | 1,139.00 | 1,114.47 | -3.72% | 270,900 |
| Mar 6, 2026 | 1,181.00 | 1,189.00 | 1,158.00 | 1,183.00 | 1,157.53 | -0.34% | 131,000 |
| Mar 5, 2026 | 1,169.00 | 1,197.00 | 1,164.00 | 1,187.00 | 1,161.44 | 4.21% | 174,300 |
| Mar 4, 2026 | 1,190.00 | 1,192.00 | 1,123.00 | 1,139.00 | 1,114.47 | -6.33% | 273,400 |
| Mar 3, 2026 | 1,258.00 | 1,292.00 | 1,216.00 | 1,216.00 | 1,189.82 | -3.80% | 359,000 |
| Mar 2, 2026 | 1,245.00 | 1,269.00 | 1,228.00 | 1,264.00 | 1,236.78 | -0.86% | 289,100 |
| Feb 27, 2026 | 1,260.00 | 1,277.00 | 1,253.00 | 1,275.00 | 1,247.55 | 1.03% | 88,400 |
| Feb 26, 2026 | 1,277.00 | 1,277.00 | 1,257.00 | 1,262.00 | 1,234.83 | -0.16% | 76,600 |
| Feb 25, 2026 | 1,259.00 | 1,286.00 | 1,249.00 | 1,264.00 | 1,236.78 | 0.24% | 153,100 |