AZ-COM MARUWA Holdings Inc. (TYO:9090)
Japan · Delayed Price · Currency is JPY 1,013.00
+12.00 (1.20%)
Jan 23, 2026, 3:30 PM JST
AZ-COM MARUWA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,010.00 | 1,017.00 | 1,005.00 | 1,013.00 | - | 1.20% | 145,100 |
| Jan 22, 2026 | 999.00 | 1,010.00 | 995.00 | 1,001.00 | 1,001.00 | 0.70% | 201,600 |
| Jan 21, 2026 | 1,002.00 | 1,007.00 | 993.00 | 994.00 | 994.00 | -1.29% | 238,700 |
| Jan 20, 2026 | 1,006.00 | 1,007.00 | 997.00 | 1,007.00 | 1,007.00 | 0.50% | 156,100 |
| Jan 19, 2026 | 1,003.00 | 1,007.00 | 999.00 | 1,002.00 | 1,002.00 | -0.20% | 113,400 |
| Jan 16, 2026 | 1,001.00 | 1,005.00 | 997.00 | 1,004.00 | 1,004.00 | - | 95,300 |
| Jan 15, 2026 | 989.00 | 1,004.00 | 989.00 | 1,004.00 | 1,004.00 | 1.62% | 171,700 |
| Jan 14, 2026 | 997.00 | 1,002.00 | 987.00 | 988.00 | 988.00 | -1.00% | 246,000 |
| Jan 13, 2026 | 1,013.00 | 1,015.00 | 997.00 | 998.00 | 998.00 | -0.80% | 202,400 |
| Jan 9, 2026 | 1,011.00 | 1,014.00 | 1,003.00 | 1,006.00 | 1,006.00 | -0.30% | 160,000 |
| Jan 8, 2026 | 1,014.00 | 1,019.00 | 1,004.00 | 1,009.00 | 1,009.00 | -0.88% | 112,600 |
| Jan 7, 2026 | 1,012.00 | 1,023.00 | 1,005.00 | 1,018.00 | 1,018.00 | 0.20% | 190,600 |
| Jan 6, 2026 | 1,005.00 | 1,016.00 | 1,005.00 | 1,016.00 | 1,016.00 | 1.20% | 216,700 |
| Jan 5, 2026 | 996.00 | 1,004.00 | 985.00 | 1,004.00 | 1,004.00 | 1.72% | 309,700 |
| Dec 30, 2025 | 1,006.00 | 1,008.00 | 987.00 | 987.00 | 987.00 | -1.89% | 334,100 |
| Dec 29, 2025 | 1,006.00 | 1,006.00 | 999.00 | 1,006.00 | 1,006.00 | 0.10% | 155,200 |
| Dec 26, 2025 | 1,010.00 | 1,011.00 | 999.00 | 1,005.00 | 1,005.00 | -0.50% | 178,900 |
| Dec 25, 2025 | 993.00 | 1,010.00 | 992.00 | 1,010.00 | 1,010.00 | 2.23% | 253,700 |
| Dec 24, 2025 | 1,001.00 | 1,002.00 | 985.00 | 988.00 | 988.00 | -0.80% | 265,000 |
| Dec 23, 2025 | 991.00 | 1,002.00 | 991.00 | 996.00 | 996.00 | 0.50% | 216,400 |
| Dec 22, 2025 | 1,016.00 | 1,017.00 | 988.00 | 991.00 | 991.00 | -1.88% | 382,900 |
| Dec 19, 2025 | 1,005.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 0.50% | 237,900 |
| Dec 18, 2025 | 1,004.00 | 1,017.00 | 1,002.00 | 1,005.00 | 1,005.00 | 0.50% | 182,900 |
| Dec 17, 2025 | 1,007.00 | 1,012.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.79% | 162,000 |
| Dec 16, 2025 | 1,006.00 | 1,012.00 | 1,001.00 | 1,008.00 | 1,008.00 | -0.79% | 178,800 |
| Dec 15, 2025 | 1,010.00 | 1,017.00 | 1,004.00 | 1,016.00 | 1,016.00 | 1.60% | 186,300 |
| Dec 12, 2025 | 1,010.00 | 1,011.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 181,600 |
| Dec 11, 2025 | 1,017.00 | 1,017.00 | 999.00 | 1,000.00 | 1,000.00 | -1.38% | 101,500 |
| Dec 10, 2025 | 1,007.00 | 1,017.00 | 1,004.00 | 1,014.00 | 1,014.00 | 1.50% | 138,600 |
| Dec 9, 2025 | 1,015.00 | 1,017.00 | 997.00 | 999.00 | 999.00 | -1.77% | 185,400 |
| Dec 8, 2025 | 1,004.00 | 1,018.00 | 1,000.00 | 1,017.00 | 1,017.00 | 1.90% | 242,600 |
| Dec 5, 2025 | 1,006.00 | 1,010.00 | 990.00 | 998.00 | 998.00 | -1.96% | 288,300 |
| Dec 4, 2025 | 1,007.00 | 1,018.00 | 1,006.00 | 1,018.00 | 1,018.00 | 0.79% | 166,000 |
| Dec 3, 2025 | 1,024.00 | 1,027.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.37% | 202,700 |
| Dec 2, 2025 | 1,039.00 | 1,040.00 | 1,020.00 | 1,024.00 | 1,024.00 | -1.44% | 139,900 |
| Dec 1, 2025 | 1,040.00 | 1,050.00 | 1,030.00 | 1,039.00 | 1,039.00 | -0.10% | 318,000 |
| Nov 28, 2025 | 1,016.00 | 1,040.00 | 1,016.00 | 1,040.00 | 1,040.00 | 2.46% | 366,400 |
| Nov 27, 2025 | 1,004.00 | 1,018.00 | 1,000.00 | 1,015.00 | 1,015.00 | -0.59% | 333,300 |
| Nov 26, 2025 | 1,020.00 | 1,032.00 | 1,017.00 | 1,021.00 | 1,021.00 | -0.10% | 325,100 |
| Nov 25, 2025 | 1,033.00 | 1,037.00 | 1,022.00 | 1,022.00 | 1,022.00 | -1.16% | 194,500 |
| Nov 21, 2025 | 1,015.00 | 1,043.00 | 1,010.00 | 1,034.00 | 1,034.00 | 2.48% | 432,500 |
| Nov 20, 2025 | 1,021.00 | 1,023.00 | 1,005.00 | 1,009.00 | 1,009.00 | -1.08% | 266,300 |
| Nov 19, 2025 | 1,024.00 | 1,032.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 171,300 |
| Nov 18, 2025 | 1,032.00 | 1,041.00 | 1,026.00 | 1,030.00 | 1,030.00 | 0.29% | 224,400 |
| Nov 17, 2025 | 1,032.00 | 1,034.00 | 1,020.00 | 1,027.00 | 1,027.00 | -1.06% | 190,100 |
| Nov 14, 2025 | 1,045.00 | 1,051.00 | 1,036.00 | 1,038.00 | 1,038.00 | -0.48% | 115,900 |
| Nov 13, 2025 | 1,038.00 | 1,043.00 | 1,033.00 | 1,043.00 | 1,043.00 | 0.58% | 100,300 |
| Nov 12, 2025 | 1,029.00 | 1,040.00 | 1,027.00 | 1,037.00 | 1,037.00 | 1.07% | 175,900 |
| Nov 11, 2025 | 1,036.00 | 1,040.00 | 1,013.00 | 1,026.00 | 1,026.00 | -1.35% | 135,800 |
| Nov 10, 2025 | 1,050.00 | 1,052.00 | 1,026.00 | 1,040.00 | 1,040.00 | -0.76% | 297,900 |