AZ-COM MARUWA Holdings Inc. (TYO:9090)
Japan · Delayed Price · Currency is JPY 906.00
+8.00 (0.89%)
At close: Mar 27, 2026
AZ-COM MARUWA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 900.00 | 911.00 | 899.00 | 906.00 | 906.00 | 0.89% | 159,800 |
| Mar 26, 2026 | 904.00 | 904.00 | 888.00 | 898.00 | 898.00 | -0.66% | 157,000 |
| Mar 25, 2026 | 898.00 | 911.00 | 898.00 | 904.00 | 904.00 | 1.57% | 234,900 |
| Mar 24, 2026 | 883.00 | 891.00 | 878.00 | 890.00 | 890.00 | 2.42% | 281,700 |
| Mar 23, 2026 | 884.00 | 884.00 | 863.00 | 869.00 | 869.00 | -2.80% | 315,400 |
| Mar 19, 2026 | 909.00 | 912.00 | 894.00 | 894.00 | 894.00 | -2.30% | 260,800 |
| Mar 18, 2026 | 915.00 | 915.00 | 907.00 | 915.00 | 915.00 | 0.66% | 128,200 |
| Mar 17, 2026 | 906.00 | 921.00 | 906.00 | 909.00 | 909.00 | 0.33% | 111,600 |
| Mar 16, 2026 | 911.00 | 915.00 | 904.00 | 906.00 | 906.00 | - | 126,300 |
| Mar 13, 2026 | 900.00 | 920.00 | 896.00 | 906.00 | 906.00 | 0.33% | 202,900 |
| Mar 12, 2026 | 925.00 | 925.00 | 901.00 | 903.00 | 903.00 | -3.42% | 223,000 |
| Mar 11, 2026 | 934.00 | 941.00 | 931.00 | 935.00 | 935.00 | 0.21% | 112,000 |
| Mar 10, 2026 | 934.00 | 936.00 | 927.00 | 933.00 | 933.00 | 1.30% | 155,900 |
| Mar 9, 2026 | 904.00 | 926.00 | 902.00 | 921.00 | 921.00 | -1.18% | 246,000 |
| Mar 6, 2026 | 915.00 | 932.00 | 910.00 | 932.00 | 932.00 | 1.75% | 218,800 |
| Mar 5, 2026 | 928.00 | 934.00 | 916.00 | 916.00 | 916.00 | 0.33% | 206,400 |
| Mar 4, 2026 | 930.00 | 932.00 | 904.00 | 913.00 | 913.00 | -2.04% | 414,900 |
| Mar 3, 2026 | 963.00 | 963.00 | 931.00 | 932.00 | 932.00 | -3.52% | 388,900 |
| Mar 2, 2026 | 974.00 | 974.00 | 962.00 | 966.00 | 966.00 | -2.33% | 231,100 |
| Feb 27, 2026 | 962.00 | 989.00 | 961.00 | 989.00 | 989.00 | 2.81% | 392,000 |
| Feb 26, 2026 | 957.00 | 967.00 | 954.00 | 962.00 | 962.00 | 0.94% | 143,500 |
| Feb 25, 2026 | 952.00 | 958.00 | 947.00 | 953.00 | 953.00 | 0.63% | 180,600 |
| Feb 24, 2026 | 937.00 | 953.00 | 936.00 | 947.00 | 947.00 | 0.53% | 176,800 |
| Feb 20, 2026 | 962.00 | 963.00 | 941.00 | 942.00 | 942.00 | -2.38% | 203,900 |
| Feb 19, 2026 | 965.00 | 965.00 | 954.00 | 965.00 | 965.00 | 0.10% | 119,100 |
| Feb 18, 2026 | 954.00 | 966.00 | 954.00 | 964.00 | 964.00 | 1.69% | 168,400 |
| Feb 17, 2026 | 950.00 | 956.00 | 945.00 | 948.00 | 948.00 | -0.21% | 135,500 |
| Feb 16, 2026 | 944.00 | 950.00 | 940.00 | 950.00 | 950.00 | 0.96% | 175,700 |
| Feb 13, 2026 | 951.00 | 959.00 | 934.00 | 941.00 | 941.00 | -1.77% | 260,400 |
| Feb 12, 2026 | 960.00 | 967.00 | 954.00 | 958.00 | 958.00 | -0.73% | 252,800 |
| Feb 10, 2026 | 935.00 | 969.00 | 935.00 | 965.00 | 965.00 | 3.43% | 406,200 |
| Feb 9, 2026 | 955.00 | 960.00 | 933.00 | 933.00 | 933.00 | -2.81% | 634,100 |
| Feb 6, 2026 | 969.00 | 972.00 | 955.00 | 960.00 | 960.00 | -0.72% | 445,600 |
| Feb 5, 2026 | 972.00 | 978.00 | 967.00 | 967.00 | 967.00 | 0.31% | 289,600 |
| Feb 4, 2026 | 962.00 | 972.00 | 958.00 | 964.00 | 964.00 | -0.41% | 259,100 |
| Feb 3, 2026 | 978.00 | 980.00 | 968.00 | 968.00 | 968.00 | -0.92% | 286,400 |
| Feb 2, 2026 | 990.00 | 993.00 | 972.00 | 977.00 | 977.00 | -1.51% | 349,500 |
| Jan 30, 2026 | 980.00 | 995.00 | 980.00 | 992.00 | 992.00 | 0.92% | 249,700 |
| Jan 29, 2026 | 975.00 | 983.00 | 966.00 | 983.00 | 983.00 | 0.82% | 251,500 |
| Jan 28, 2026 | 987.00 | 988.00 | 975.00 | 975.00 | 975.00 | -1.52% | 273,300 |
| Jan 27, 2026 | 993.00 | 993.00 | 984.00 | 990.00 | 990.00 | -0.30% | 224,500 |
| Jan 26, 2026 | 1,005.00 | 1,006.00 | 993.00 | 993.00 | 993.00 | -1.97% | 145,600 |
| Jan 23, 2026 | 1,010.00 | 1,017.00 | 1,005.00 | 1,013.00 | 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 |