AZ-COM MARUWA Holdings Inc. (TYO:9090)
Japan · Delayed Price · Currency is JPY 839.00
+5.00 (0.60%)
Oct 5, 2026, 3:30 PM JST
AZ-COM MARUWA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 845.00 | 846.00 | 830.00 | 834.00 | 834.00 | -2.57% | 514,700 |
| Oct 1, 2026 | 846.00 | 860.00 | 835.00 | 856.00 | 856.00 | - | 723,500 |
| Sep 30, 2026 | 869.00 | 871.00 | 848.00 | 856.00 | 856.00 | -1.50% | 632,600 |
| Sep 29, 2026 | 876.00 | 880.00 | 858.00 | 869.00 | 869.00 | -0.69% | 1,062,300 |
| Sep 28, 2026 | 909.00 | 913.00 | 891.00 | 891.00 | 875.00 | -1.44% | 1,144,200 |
| Sep 25, 2026 | 914.00 | 919.00 | 903.00 | 904.00 | 887.77 | -0.33% | 685,800 |
| Sep 24, 2026 | 905.00 | 913.00 | 898.00 | 907.00 | 890.71 | 0.22% | 1,159,700 |
| Sep 18, 2026 | 916.00 | 918.00 | 899.00 | 905.00 | 888.75 | -1.63% | 717,300 |
| Sep 17, 2026 | 909.00 | 920.00 | 907.00 | 920.00 | 903.48 | 1.88% | 852,800 |
| Sep 16, 2026 | 907.00 | 912.00 | 895.00 | 903.00 | 886.78 | -0.44% | 329,500 |
| Sep 15, 2026 | 913.00 | 915.00 | 902.00 | 907.00 | 890.71 | 0.22% | 523,300 |
| Sep 14, 2026 | 892.00 | 908.00 | 888.00 | 905.00 | 888.75 | 2.61% | 429,600 |
| Sep 11, 2026 | 882.00 | 887.00 | 870.00 | 882.00 | 866.16 | -0.34% | 543,700 |
| Sep 10, 2026 | 881.00 | 895.00 | 880.00 | 885.00 | 869.11 | 0.11% | 304,400 |
| Sep 9, 2026 | 896.00 | 906.00 | 882.00 | 884.00 | 868.13 | -2.00% | 323,900 |
| Sep 8, 2026 | 896.00 | 908.00 | 888.00 | 902.00 | 885.80 | 0.45% | 390,500 |
| Sep 7, 2026 | 889.00 | 901.00 | 886.00 | 898.00 | 881.87 | 1.35% | 406,600 |
| Sep 4, 2026 | 882.00 | 893.00 | 878.00 | 886.00 | 870.09 | 0.45% | 304,400 |
| Sep 3, 2026 | 887.00 | 895.00 | 882.00 | 882.00 | 866.16 | 0.23% | 425,700 |
| Sep 2, 2026 | 895.00 | 897.00 | 880.00 | 880.00 | 864.20 | -2.76% | 529,400 |
| Sep 1, 2026 | 900.00 | 909.00 | 895.00 | 905.00 | 888.75 | - | 441,600 |
| Aug 31, 2026 | 909.00 | 914.00 | 896.00 | 905.00 | 888.75 | -0.44% | 581,300 |
| Aug 28, 2026 | 891.00 | 911.00 | 887.00 | 909.00 | 892.68 | 2.02% | 1,144,100 |
| Aug 27, 2026 | 880.00 | 896.00 | 873.00 | 891.00 | 875.00 | 1.14% | 648,000 |
| Aug 26, 2026 | 885.00 | 888.00 | 877.00 | 881.00 | 865.18 | -0.45% | 285,900 |
| Aug 25, 2026 | 894.00 | 895.00 | 884.00 | 885.00 | 869.11 | -0.23% | 307,700 |
| Aug 24, 2026 | 888.00 | 897.00 | 883.00 | 887.00 | 871.07 | -0.45% | 377,100 |
| Aug 21, 2026 | 892.00 | 894.00 | 882.00 | 891.00 | 875.00 | - | 285,700 |
| Aug 20, 2026 | 896.00 | 899.00 | 875.00 | 891.00 | 875.00 | 0.34% | 408,500 |
| Aug 19, 2026 | 895.00 | 897.00 | 888.00 | 888.00 | 872.05 | 0.79% | 492,900 |
| Aug 18, 2026 | 875.00 | 888.00 | 865.00 | 881.00 | 865.18 | 0.46% | 307,300 |
| Aug 17, 2026 | 880.00 | 884.00 | 872.00 | 877.00 | 861.25 | -0.34% | 340,800 |
| Aug 14, 2026 | 867.00 | 880.00 | 863.00 | 880.00 | 864.20 | 1.03% | 309,500 |
| Aug 13, 2026 | 869.00 | 875.00 | 860.00 | 871.00 | 855.36 | 0.81% | 493,100 |
| Aug 12, 2026 | 848.00 | 868.00 | 837.00 | 864.00 | 848.48 | 2.49% | 384,500 |
| Aug 10, 2026 | 860.00 | 860.00 | 841.00 | 843.00 | 827.86 | -0.24% | 685,400 |
| Aug 7, 2026 | 834.00 | 868.00 | 833.00 | 845.00 | 829.83 | 3.17% | 1,030,400 |
| Aug 6, 2026 | 858.00 | 858.00 | 817.00 | 819.00 | 804.29 | -7.35% | 1,910,200 |
| Aug 5, 2026 | 888.00 | 893.00 | 875.00 | 884.00 | 868.13 | -1.67% | 611,900 |
| Aug 4, 2026 | 915.00 | 918.00 | 897.00 | 899.00 | 882.86 | -2.28% | 514,600 |
| Aug 3, 2026 | 919.00 | 927.00 | 907.00 | 920.00 | 903.48 | -0.11% | 569,900 |
| Jul 31, 2026 | 925.00 | 931.00 | 912.00 | 921.00 | 904.46 | -1.60% | 533,700 |
| Jul 30, 2026 | 945.00 | 952.00 | 927.00 | 936.00 | 919.19 | -1.47% | 431,000 |
| Jul 29, 2026 | 940.00 | 967.00 | 933.00 | 950.00 | 932.94 | 1.71% | 582,000 |
| Jul 28, 2026 | 935.00 | 942.00 | 922.00 | 934.00 | 917.23 | 0.21% | 451,700 |
| Jul 27, 2026 | 930.00 | 939.00 | 926.00 | 932.00 | 915.26 | 1.08% | 527,900 |
| Jul 24, 2026 | 915.00 | 932.00 | 907.00 | 922.00 | 905.44 | 0.66% | 755,300 |
| Jul 23, 2026 | 938.00 | 951.00 | 908.00 | 916.00 | 899.55 | 5.65% | 2,163,200 |
| Jul 22, 2026 | 872.00 | 877.00 | 847.00 | 867.00 | 851.43 | -0.57% | 241,400 |
| Jul 21, 2026 | 876.00 | 884.00 | 870.00 | 872.00 | 856.34 | 0.11% | 277,300 |