Marubun Corporation (TYO:7537)
Japan · Delayed Price · Currency is JPY 1,687.00
+43.00 (2.62%)
Jul 15, 2026, 3:30 PM JST
Marubun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,658.00 | 1,674.00 | 1,638.00 | 1,653.00 | 1,653.00 | 3.05% | 61,100 |
| Jun 12, 2026 | 1,633.00 | 1,653.00 | 1,595.00 | 1,604.00 | 1,604.00 | - | 106,200 |
| Jun 11, 2026 | 1,617.00 | 1,630.00 | 1,581.00 | 1,604.00 | 1,604.00 | -2.08% | 89,300 |
| Jun 10, 2026 | 1,658.00 | 1,670.00 | 1,617.00 | 1,638.00 | 1,638.00 | -3.08% | 81,700 |
| Jun 9, 2026 | 1,685.00 | 1,709.00 | 1,649.00 | 1,690.00 | 1,690.00 | 2.61% | 113,900 |
| Jun 8, 2026 | 1,655.00 | 1,662.00 | 1,624.00 | 1,647.00 | 1,647.00 | -4.08% | 161,800 |
| Jun 5, 2026 | 1,716.00 | 1,730.00 | 1,680.00 | 1,717.00 | 1,717.00 | 0.47% | 98,100 |
| Jun 4, 2026 | 1,746.00 | 1,752.00 | 1,691.00 | 1,709.00 | 1,709.00 | -2.18% | 97,600 |
| Jun 3, 2026 | 1,768.00 | 1,783.00 | 1,739.00 | 1,747.00 | 1,747.00 | 1.10% | 152,500 |
| 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 |