AZ-COM MARUWA Holdings Inc. (TYO:9090)
Japan · Delayed Price · Currency is JPY 780.00
-17.00 (-2.13%)
Jun 1, 2026, 3:30 PM JST
AZ-COM MARUWA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 795.00 | 795.00 | 773.00 | 780.00 | 780.00 | -2.13% | 314,500 |
| May 29, 2026 | 795.00 | 805.00 | 792.00 | 797.00 | 797.00 | 0.76% | 267,700 |
| May 28, 2026 | 805.00 | 807.00 | 788.00 | 791.00 | 791.00 | -0.63% | 224,300 |
| May 27, 2026 | 793.00 | 798.00 | 785.00 | 796.00 | 796.00 | 0.38% | 248,800 |
| May 26, 2026 | 792.00 | 795.00 | 763.00 | 793.00 | 793.00 | -1.49% | 646,700 |
| May 25, 2026 | 819.00 | 820.00 | 797.00 | 805.00 | 805.00 | -2.19% | 394,500 |
| May 22, 2026 | 835.00 | 835.00 | 818.00 | 823.00 | 823.00 | -1.56% | 143,800 |
| May 21, 2026 | 839.00 | 847.00 | 829.00 | 836.00 | 836.00 | 0.72% | 174,300 |
| May 20, 2026 | 850.00 | 855.00 | 821.00 | 830.00 | 830.00 | -2.81% | 261,100 |
| May 19, 2026 | 834.00 | 862.00 | 830.00 | 854.00 | 854.00 | 2.89% | 396,900 |
| May 18, 2026 | 850.00 | 850.00 | 825.00 | 830.00 | 830.00 | -2.01% | 300,300 |
| May 15, 2026 | 842.00 | 847.00 | 825.00 | 847.00 | 847.00 | 1.56% | 312,600 |
| May 14, 2026 | 825.00 | 840.00 | 820.00 | 834.00 | 834.00 | 1.46% | 421,600 |
| May 13, 2026 | 834.00 | 835.00 | 814.00 | 822.00 | 822.00 | -1.56% | 387,700 |
| May 12, 2026 | 861.00 | 862.00 | 801.00 | 835.00 | 835.00 | -6.29% | 1,323,800 |
| May 11, 2026 | 902.00 | 902.00 | 880.00 | 891.00 | 891.00 | -1.76% | 375,300 |
| May 8, 2026 | 909.00 | 911.00 | 899.00 | 907.00 | 907.00 | 0.33% | 325,500 |
| May 7, 2026 | 888.00 | 905.00 | 883.00 | 904.00 | 904.00 | 2.03% | 320,100 |
| May 1, 2026 | 886.00 | 887.00 | 877.00 | 886.00 | 886.00 | -0.89% | 248,200 |
| Apr 30, 2026 | 896.00 | 897.00 | 874.00 | 894.00 | 894.00 | -1.22% | 510,200 |
| Apr 28, 2026 | 896.00 | 905.00 | 893.00 | 905.00 | 905.00 | 1.00% | 238,400 |
| Apr 27, 2026 | 883.00 | 897.00 | 882.00 | 896.00 | 896.00 | 1.13% | 176,100 |
| Apr 24, 2026 | 888.00 | 896.00 | 884.00 | 886.00 | 886.00 | -0.78% | 110,600 |
| Apr 23, 2026 | 886.00 | 893.00 | 881.00 | 893.00 | 893.00 | 0.45% | 502,100 |
| Apr 22, 2026 | 884.00 | 893.00 | 883.00 | 889.00 | 889.00 | - | 252,000 |
| Apr 21, 2026 | 889.00 | 898.00 | 886.00 | 889.00 | 889.00 | 0.11% | 243,000 |
| Apr 20, 2026 | 894.00 | 894.00 | 881.00 | 888.00 | 888.00 | -0.22% | 223,100 |
| Apr 17, 2026 | 886.00 | 891.00 | 882.00 | 890.00 | 890.00 | 0.23% | 173,100 |
| Apr 16, 2026 | 902.00 | 908.00 | 884.00 | 888.00 | 888.00 | -1.55% | 373,900 |
| Apr 15, 2026 | 890.00 | 904.00 | 889.00 | 902.00 | 902.00 | 2.38% | 250,500 |
| Apr 14, 2026 | 892.00 | 897.00 | 876.00 | 881.00 | 881.00 | -1.23% | 218,000 |
| Apr 13, 2026 | 890.00 | 897.00 | 886.00 | 892.00 | 892.00 | -0.11% | 158,500 |
| Apr 10, 2026 | 909.00 | 911.00 | 893.00 | 893.00 | 893.00 | -1.33% | 213,400 |
| Apr 9, 2026 | 917.00 | 922.00 | 904.00 | 905.00 | 905.00 | -1.42% | 158,700 |
| Apr 8, 2026 | 926.00 | 926.00 | 917.00 | 918.00 | 918.00 | 0.11% | 203,700 |
| Apr 7, 2026 | 913.00 | 918.00 | 909.00 | 917.00 | 917.00 | 0.44% | 102,000 |
| Apr 6, 2026 | 910.00 | 914.00 | 906.00 | 913.00 | 913.00 | - | 89,700 |
| Apr 3, 2026 | 905.00 | 915.00 | 904.00 | 913.00 | 913.00 | 0.66% | 73,500 |
| Apr 2, 2026 | 915.00 | 919.00 | 903.00 | 907.00 | 907.00 | -0.33% | 151,800 |
| Apr 1, 2026 | 902.00 | 910.00 | 895.00 | 910.00 | 910.00 | 2.82% | 140,600 |
| Mar 31, 2026 | 888.00 | 893.00 | 883.00 | 885.00 | 885.00 | -0.11% | 178,200 |
| Mar 30, 2026 | 868.00 | 886.00 | 866.00 | 886.00 | 886.00 | -0.45% | 189,400 |
| Mar 27, 2026 | 900.00 | 911.00 | 899.00 | 906.00 | 890.00 | 0.89% | 159,800 |
| Mar 26, 2026 | 904.00 | 904.00 | 888.00 | 898.00 | 882.14 | -0.66% | 157,000 |
| Mar 25, 2026 | 898.00 | 911.00 | 898.00 | 904.00 | 888.04 | 1.57% | 234,900 |
| Mar 24, 2026 | 883.00 | 891.00 | 878.00 | 890.00 | 874.28 | 2.42% | 281,700 |
| Mar 23, 2026 | 884.00 | 884.00 | 863.00 | 869.00 | 853.65 | -2.80% | 315,400 |
| Mar 19, 2026 | 909.00 | 912.00 | 894.00 | 894.00 | 878.21 | -2.30% | 260,800 |
| Mar 18, 2026 | 915.00 | 915.00 | 907.00 | 915.00 | 898.84 | 0.66% | 128,200 |
| Mar 17, 2026 | 906.00 | 921.00 | 906.00 | 909.00 | 892.95 | 0.33% | 111,600 |