Maruwn Corporation (TYO:9067)
Japan · Delayed Price · Currency is JPY 941.00
-1.00 (-0.11%)
At close: Mar 27, 2026
Maruwn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 942.00 | 942.00 | 941.00 | 941.00 | 941.00 | -0.11% | 5,500 |
| Mar 26, 2026 | 941.00 | 942.00 | 941.00 | 942.00 | 942.00 | 0.11% | 2,400 |
| Mar 25, 2026 | 943.00 | 943.00 | 941.00 | 941.00 | 941.00 | -0.21% | 12,100 |
| Mar 24, 2026 | 942.00 | 943.00 | 942.00 | 943.00 | 943.00 | 0.11% | 2,300 |
| Mar 23, 2026 | 941.00 | 943.00 | 941.00 | 942.00 | 942.00 | 0.11% | 10,600 |
| Mar 19, 2026 | 942.00 | 942.00 | 941.00 | 941.00 | 941.00 | -0.11% | 4,000 |
| Mar 18, 2026 | 942.00 | 943.00 | 942.00 | 942.00 | 942.00 | - | 900 |
| Mar 17, 2026 | 941.00 | 943.00 | 941.00 | 942.00 | 942.00 | - | 14,300 |
| Mar 16, 2026 | 941.00 | 943.00 | 941.00 | 942.00 | 942.00 | - | 62,500 |
| Mar 13, 2026 | 941.00 | 943.00 | 941.00 | 942.00 | 942.00 | 0.11% | 8,700 |
| Mar 12, 2026 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | - | 1,000 |
| Mar 11, 2026 | 941.00 | 942.00 | 941.00 | 941.00 | 941.00 | - | 5,600 |
| Mar 10, 2026 | 942.00 | 942.00 | 941.00 | 941.00 | 941.00 | - | 6,600 |
| Mar 9, 2026 | 941.00 | 942.00 | 940.00 | 941.00 | 941.00 | 0.11% | 13,600 |
| Mar 6, 2026 | 941.00 | 941.00 | 940.00 | 940.00 | 940.00 | -0.11% | 9,700 |
| Mar 5, 2026 | 942.00 | 945.00 | 941.00 | 941.00 | 941.00 | -0.53% | 12,100 |
| Mar 4, 2026 | 945.00 | 946.00 | 942.00 | 946.00 | 946.00 | -0.11% | 8,700 |
| Mar 3, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | - | 7,900 |
| Mar 2, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 20,100 |
| Feb 27, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 14,600 |
| Feb 26, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 3,000 |
| Feb 25, 2026 | 948.00 | 949.00 | 947.00 | 947.00 | 947.00 | -0.11% | 46,100 |
| Feb 24, 2026 | 947.00 | 948.00 | 947.00 | 948.00 | 948.00 | 0.11% | 61,600 |
| Feb 20, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 12,700 |
| Feb 19, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | 0.11% | 42,800 |
| Feb 18, 2026 | 947.00 | 948.00 | 946.00 | 946.00 | 946.00 | -0.11% | 260,400 |
| Feb 17, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 11,600 |
| Feb 16, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 220,800 |
| Feb 13, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 88,500 |
| Feb 12, 2026 | 948.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 344,400 |
| Feb 10, 2026 | 948.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 70,400 |
| Feb 9, 2026 | 948.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 64,100 |
| Feb 6, 2026 | 948.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 71,000 |
| Feb 5, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | - | 29,600 |
| Feb 4, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 36,200 |
| Feb 3, 2026 | 948.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 63,900 |
| Feb 2, 2026 | 948.00 | 949.00 | 947.00 | 947.00 | 947.00 | - | 88,500 |
| Jan 30, 2026 | 948.00 | 949.00 | 947.00 | 947.00 | 947.00 | 0.11% | 91,700 |
| Jan 29, 2026 | 947.00 | 947.00 | 946.00 | 946.00 | 946.00 | -0.11% | 41,200 |
| Jan 28, 2026 | 947.00 | 948.00 | 946.00 | 947.00 | 947.00 | - | 419,900 |
| Jan 27, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 31,800 |
| Jan 26, 2026 | 947.00 | 949.00 | 947.00 | 947.00 | 947.00 | 0.21% | 81,300 |
| Jan 23, 2026 | 945.00 | 946.00 | 944.00 | 945.00 | 945.00 | - | 15,800 |
| 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 |