Maruwn Corporation (TYO:9067)
Japan · Delayed Price · Currency is JPY 945.00
-1.00 (-0.11%)
Jan 23, 2026, 3:30 PM JST
Maruwn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 945.00 | 946.00 | 944.00 | 945.00 | - | - | 12,200 |
| Jan 22, 2026 | 944.00 | 947.00 | 944.00 | 945.00 | 945.00 | 0.11% | 17,200 |
| Jan 21, 2026 | 944.00 | 946.00 | 944.00 | 944.00 | 944.00 | - | 20,800 |
| Jan 20, 2026 | 946.00 | 946.00 | 944.00 | 944.00 | 944.00 | -0.21% | 73,600 |
| Jan 19, 2026 | 947.00 | 947.00 | 946.00 | 946.00 | 946.00 | -0.11% | 90,600 |
| Jan 16, 2026 | 945.00 | 948.00 | 945.00 | 947.00 | 947.00 | 0.21% | 84,500 |
| Jan 15, 2026 | 944.00 | 946.00 | 944.00 | 945.00 | 945.00 | 0.21% | 14,200 |
| Jan 14, 2026 | 946.00 | 946.00 | 940.00 | 943.00 | 943.00 | -0.32% | 102,200 |
| Jan 13, 2026 | 949.00 | 949.00 | 946.00 | 946.00 | 946.00 | - | 19,400 |
| Jan 9, 2026 | 946.00 | 947.00 | 946.00 | 946.00 | 946.00 | - | 57,500 |
| Jan 8, 2026 | 946.00 | 947.00 | 946.00 | 946.00 | 946.00 | -0.11% | 15,900 |
| Jan 7, 2026 | 947.00 | 947.00 | 946.00 | 947.00 | 947.00 | - | 69,500 |
| Jan 6, 2026 | 949.00 | 950.00 | 947.00 | 947.00 | 947.00 | - | 22,500 |
| Jan 5, 2026 | 950.00 | 950.00 | 944.00 | 947.00 | 947.00 | -0.21% | 164,600 |
| Dec 30, 2025 | 948.00 | 950.00 | 948.00 | 949.00 | 949.00 | 0.11% | 27,800 |
| Dec 29, 2025 | 949.00 | 950.00 | 948.00 | 948.00 | 948.00 | -0.11% | 49,900 |
| Dec 26, 2025 | 949.00 | 950.00 | 948.00 | 949.00 | 949.00 | - | 18,500 |
| Dec 25, 2025 | 949.00 | 950.00 | 949.00 | 949.00 | 949.00 | - | 15,200 |
| Dec 24, 2025 | 949.00 | 950.00 | 946.00 | 949.00 | 949.00 | - | 171,600 |
| Dec 23, 2025 | 949.00 | 950.00 | 949.00 | 949.00 | 949.00 | - | 14,800 |
| Dec 22, 2025 | 949.00 | 951.00 | 949.00 | 949.00 | 949.00 | - | 36,800 |
| Dec 19, 2025 | 949.00 | 951.00 | 949.00 | 949.00 | 949.00 | - | 38,600 |
| Dec 18, 2025 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | - | 67,400 |
| Dec 17, 2025 | 949.00 | 950.00 | 949.00 | 949.00 | 949.00 | - | 12,600 |
| Dec 16, 2025 | 949.00 | 950.00 | 949.00 | 949.00 | 949.00 | - | 8,200 |
| Dec 15, 2025 | 949.00 | 950.00 | 949.00 | 949.00 | 949.00 | - | 29,400 |
| Dec 12, 2025 | 949.00 | 950.00 | 949.00 | 949.00 | 949.00 | - | 11,300 |
| Dec 11, 2025 | 950.00 | 951.00 | 949.00 | 949.00 | 949.00 | - | 14,000 |
| Dec 10, 2025 | 951.00 | 953.00 | 949.00 | 949.00 | 949.00 | -0.11% | 59,200 |
| Dec 9, 2025 | 949.00 | 951.00 | 949.00 | 950.00 | 950.00 | 0.11% | 16,200 |
| Dec 8, 2025 | 950.00 | 951.00 | 949.00 | 949.00 | 949.00 | -0.21% | 42,600 |
| Dec 5, 2025 | 950.00 | 951.00 | 949.00 | 951.00 | 951.00 | 0.21% | 61,100 |
| Dec 4, 2025 | 949.00 | 950.00 | 949.00 | 949.00 | 949.00 | - | 35,700 |
| Dec 3, 2025 | 949.00 | 950.00 | 949.00 | 949.00 | 949.00 | - | 35,700 |
| Dec 2, 2025 | 951.00 | 951.00 | 949.00 | 949.00 | 949.00 | - | 153,900 |
| Dec 1, 2025 | 949.00 | 951.00 | 949.00 | 949.00 | 949.00 | 0.11% | 371,700 |
| Nov 28, 2025 | 948.00 | 949.00 | 948.00 | 948.00 | 948.00 | - | 261,200 |
| Nov 27, 2025 | 948.00 | 950.00 | 948.00 | 948.00 | 948.00 | 0.11% | 319,300 |
| Nov 26, 2025 | 948.00 | 949.00 | 947.00 | 947.00 | 947.00 | -0.21% | 739,800 |
| Nov 25, 2025 | 958.00 | 959.00 | 935.00 | 949.00 | 949.00 | -1.04% | 832,900 |
| Nov 21, 2025 | 958.00 | 960.00 | 958.00 | 959.00 | 959.00 | -0.10% | 607,400 |
| Nov 20, 2025 | 959.00 | 960.00 | 958.00 | 960.00 | 960.00 | - | 731,400 |
| Nov 19, 2025 | 960.00 | 962.00 | 954.00 | 960.00 | 960.00 | -0.41% | 390,700 |
| Nov 18, 2025 | 957.00 | 965.00 | 957.00 | 964.00 | 964.00 | 0.21% | 202,300 |
| Nov 17, 2025 | 958.00 | 967.00 | 950.00 | 962.00 | 962.00 | 12.51% | 934,400 |
| Nov 14, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 21.28% | 11,600 |
| Nov 13, 2025 | 699.00 | 708.00 | 686.00 | 705.00 | 705.00 | 1.88% | 102,700 |
| Nov 12, 2025 | 710.00 | 715.00 | 683.00 | 692.00 | 692.00 | 1.62% | 128,300 |
| Nov 11, 2025 | 648.00 | 684.00 | 647.00 | 681.00 | 681.00 | 0.44% | 138,400 |
| Nov 10, 2025 | 622.00 | 678.00 | 612.00 | 678.00 | 678.00 | 8.65% | 159,400 |