Maruwn Corporation (TYO:9067)
Japan · Delayed Price · Currency is JPY 947.00
+1.00 (0.11%)
Feb 13, 2026, 9:51 AM JST
Maruwn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 948.00 | 948.00 | 947.00 | 948.00 | 948.00 | 0.11% | 337,000 |
| 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 |
| 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 |