Marubun Corporation (TYO:7537)
Japan · Delayed Price · Currency is JPY 1,747.00
+19.00 (1.10%)
Jun 3, 2026, 3:30 PM JST
Marubun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,806.00 | 1,806.00 | 1,696.00 | 1,728.00 | 1,728.00 | -5.78% | 268,900 |
| Jun 1, 2026 | 1,719.00 | 1,852.00 | 1,683.00 | 1,834.00 | 1,834.00 | 6.63% | 377,800 |
| May 29, 2026 | 1,690.00 | 1,739.00 | 1,688.00 | 1,720.00 | 1,720.00 | 3.30% | 164,900 |
| May 28, 2026 | 1,675.00 | 1,693.00 | 1,638.00 | 1,665.00 | 1,665.00 | -0.60% | 132,000 |
| May 27, 2026 | 1,665.00 | 1,684.00 | 1,607.00 | 1,675.00 | 1,675.00 | 1.27% | 157,400 |
| May 26, 2026 | 1,657.00 | 1,705.00 | 1,637.00 | 1,654.00 | 1,654.00 | 4.22% | 317,500 |
| May 25, 2026 | 1,600.00 | 1,605.00 | 1,564.00 | 1,587.00 | 1,587.00 | 0.06% | 100,900 |
| May 22, 2026 | 1,585.00 | 1,595.00 | 1,570.00 | 1,586.00 | 1,586.00 | 0.32% | 69,200 |
| May 21, 2026 | 1,564.00 | 1,598.00 | 1,555.00 | 1,581.00 | 1,581.00 | 2.80% | 114,400 |
| May 20, 2026 | 1,558.00 | 1,558.00 | 1,516.00 | 1,538.00 | 1,538.00 | -2.47% | 145,500 |
| May 19, 2026 | 1,630.00 | 1,630.00 | 1,566.00 | 1,577.00 | 1,577.00 | -2.11% | 114,100 |
| May 18, 2026 | 1,580.00 | 1,626.00 | 1,558.00 | 1,611.00 | 1,611.00 | 1.90% | 174,800 |
| May 15, 2026 | 1,639.00 | 1,647.00 | 1,554.00 | 1,581.00 | 1,581.00 | -3.54% | 240,400 |
| May 14, 2026 | 1,605.00 | 1,666.00 | 1,605.00 | 1,639.00 | 1,639.00 | 2.12% | 315,800 |
| May 13, 2026 | 1,539.00 | 1,620.00 | 1,523.00 | 1,605.00 | 1,605.00 | 3.82% | 850,900 |
| 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 | -2.20% | 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 |