Marubun Corporation (TYO:7537)
Japan · Delayed Price · Currency is JPY 1,875.00
+38.00 (2.07%)
Sep 18, 2026, 3:30 PM JST
Marubun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,855.00 | 1,876.00 | 1,836.00 | 1,875.00 | 1,875.00 | 2.07% | 65,600 |
| Sep 17, 2026 | 1,821.00 | 1,847.00 | 1,821.00 | 1,837.00 | 1,837.00 | 1.21% | 55,400 |
| Sep 16, 2026 | 1,790.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,815.00 | 1.45% | 59,600 |
| Sep 15, 2026 | 1,747.00 | 1,789.00 | 1,738.00 | 1,789.00 | 1,789.00 | 1.53% | 46,500 |
| Sep 14, 2026 | 1,764.00 | 1,780.00 | 1,745.00 | 1,762.00 | 1,762.00 | -2.00% | 63,900 |
| Sep 11, 2026 | 1,711.00 | 1,801.00 | 1,710.00 | 1,798.00 | 1,798.00 | 0.84% | 109,500 |
| Sep 10, 2026 | 1,750.00 | 1,787.00 | 1,747.00 | 1,783.00 | 1,783.00 | 2.24% | 76,300 |
| Sep 9, 2026 | 1,733.00 | 1,770.00 | 1,725.00 | 1,744.00 | 1,744.00 | 0.87% | 73,700 |
| Sep 8, 2026 | 1,813.00 | 1,814.00 | 1,726.00 | 1,729.00 | 1,729.00 | -4.63% | 91,700 |
| Sep 7, 2026 | 1,795.00 | 1,827.00 | 1,794.00 | 1,813.00 | 1,813.00 | 0.55% | 49,800 |
| Sep 4, 2026 | 1,787.00 | 1,809.00 | 1,762.00 | 1,803.00 | 1,803.00 | 0.56% | 83,000 |
| Sep 3, 2026 | 1,833.00 | 1,833.00 | 1,784.00 | 1,793.00 | 1,793.00 | -1.10% | 83,800 |
| Sep 2, 2026 | 1,852.00 | 1,862.00 | 1,813.00 | 1,813.00 | 1,813.00 | -3.97% | 84,600 |
| Sep 1, 2026 | 1,872.00 | 1,908.00 | 1,861.00 | 1,888.00 | 1,888.00 | -0.37% | 84,200 |
| Aug 31, 2026 | 1,835.00 | 1,899.00 | 1,822.00 | 1,895.00 | 1,895.00 | 1.55% | 82,600 |
| Aug 28, 2026 | 1,851.00 | 1,878.00 | 1,839.00 | 1,866.00 | 1,866.00 | 0.81% | 118,600 |
| Aug 27, 2026 | 1,850.00 | 1,883.00 | 1,831.00 | 1,851.00 | 1,851.00 | 1.37% | 88,400 |
| 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 |