AZ-COM MARUWA Holdings Inc. (TYO:9090)
Japan · Delayed Price · Currency is JPY 950.00
+9.00 (0.96%)
Feb 16, 2026, 3:30 PM JST
AZ-COM MARUWA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |