AZ-COM MARUWA Holdings Inc. (TYO:9090)
Japan · Delayed Price · Currency is JPY 921.00
-15.00 (-1.60%)
Jul 31, 2026, 3:30 PM JST
AZ-COM MARUWA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 925.00 | 931.00 | 912.00 | 921.00 | 921.00 | -1.60% | 533,700 |
| Jul 30, 2026 | 945.00 | 952.00 | 927.00 | 936.00 | 936.00 | -1.47% | 431,000 |
| Jul 29, 2026 | 940.00 | 967.00 | 933.00 | 950.00 | 950.00 | 1.71% | 582,000 |
| Jul 28, 2026 | 935.00 | 942.00 | 922.00 | 934.00 | 934.00 | 0.21% | 451,700 |
| Jul 27, 2026 | 930.00 | 939.00 | 926.00 | 932.00 | 932.00 | 1.08% | 527,900 |
| Jul 24, 2026 | 915.00 | 932.00 | 907.00 | 922.00 | 922.00 | 0.66% | 755,300 |
| Jul 23, 2026 | 938.00 | 951.00 | 908.00 | 916.00 | 916.00 | 5.65% | 2,163,200 |
| Jul 22, 2026 | 872.00 | 877.00 | 847.00 | 867.00 | 867.00 | -0.57% | 241,400 |
| Jul 21, 2026 | 876.00 | 884.00 | 870.00 | 872.00 | 872.00 | 0.11% | 277,300 |
| Jul 17, 2026 | 861.00 | 878.00 | 861.00 | 871.00 | 871.00 | 1.87% | 354,000 |
| Jul 16, 2026 | 850.00 | 865.00 | 845.00 | 855.00 | 855.00 | 1.54% | 301,800 |
| Jul 15, 2026 | 865.00 | 866.00 | 842.00 | 842.00 | 842.00 | -1.52% | 214,700 |
| Jul 14, 2026 | 849.00 | 867.00 | 846.00 | 855.00 | 855.00 | 1.42% | 301,900 |
| Jul 13, 2026 | 830.00 | 847.00 | 828.00 | 843.00 | 843.00 | 2.18% | 291,500 |
| Jul 10, 2026 | 812.00 | 830.00 | 806.00 | 825.00 | 825.00 | 1.98% | 243,400 |
| Jul 9, 2026 | 811.00 | 816.00 | 806.00 | 809.00 | 809.00 | -0.74% | 200,400 |
| Jul 8, 2026 | 817.00 | 821.00 | 809.00 | 815.00 | 815.00 | 0.25% | 223,200 |
| Jul 7, 2026 | 815.00 | 820.00 | 806.00 | 813.00 | 813.00 | -0.25% | 180,600 |
| Jul 6, 2026 | 820.00 | 823.00 | 814.00 | 815.00 | 815.00 | 0.49% | 105,500 |
| Jul 3, 2026 | 812.00 | 820.00 | 807.00 | 811.00 | 811.00 | 1.25% | 150,400 |
| Jul 2, 2026 | 798.00 | 813.00 | 796.00 | 801.00 | 801.00 | 1.65% | 169,500 |
| Jul 1, 2026 | 795.00 | 800.00 | 785.00 | 788.00 | 788.00 | -1.50% | 197,900 |
| Jun 30, 2026 | 804.00 | 807.00 | 791.00 | 800.00 | 800.00 | -0.25% | 299,500 |
| Jun 29, 2026 | 785.00 | 805.00 | 777.00 | 802.00 | 802.00 | 3.22% | 310,500 |
| Jun 26, 2026 | 769.00 | 780.00 | 768.00 | 777.00 | 777.00 | 1.44% | 163,900 |
| Jun 25, 2026 | 784.00 | 784.00 | 766.00 | 766.00 | 766.00 | -1.67% | 194,900 |
| Jun 24, 2026 | 774.00 | 786.00 | 772.00 | 779.00 | 779.00 | 0.39% | 302,600 |
| Jun 23, 2026 | 770.00 | 785.00 | 764.00 | 776.00 | 776.00 | 0.39% | 246,600 |
| Jun 22, 2026 | 766.00 | 779.00 | 761.00 | 773.00 | 773.00 | 0.26% | 271,900 |
| Jun 19, 2026 | 775.00 | 781.00 | 767.00 | 771.00 | 771.00 | -1.03% | 338,300 |
| Jun 18, 2026 | 774.00 | 787.00 | 769.00 | 779.00 | 779.00 | 0.91% | 360,200 |
| Jun 17, 2026 | 775.00 | 778.00 | 765.00 | 772.00 | 772.00 | 0.39% | 226,600 |
| Jun 16, 2026 | 752.00 | 773.00 | 738.00 | 769.00 | 769.00 | 1.72% | 394,400 |
| Jun 15, 2026 | 759.00 | 764.00 | 752.00 | 756.00 | 756.00 | 0.80% | 180,100 |
| Jun 12, 2026 | 759.00 | 763.00 | 746.00 | 750.00 | 750.00 | -0.66% | 240,700 |
| Jun 11, 2026 | 755.00 | 755.00 | 739.00 | 755.00 | 755.00 | 0.53% | 226,200 |
| Jun 10, 2026 | 747.00 | 752.00 | 738.00 | 751.00 | 751.00 | 0.54% | 282,900 |
| Jun 9, 2026 | 758.00 | 764.00 | 743.00 | 747.00 | 747.00 | -0.13% | 296,100 |
| Jun 8, 2026 | 762.00 | 768.00 | 748.00 | 748.00 | 748.00 | -1.84% | 364,500 |
| Jun 5, 2026 | 766.00 | 779.00 | 756.00 | 762.00 | 762.00 | -0.39% | 239,300 |
| Jun 4, 2026 | 772.00 | 778.00 | 765.00 | 765.00 | 765.00 | -1.80% | 173,700 |
| Jun 3, 2026 | 777.00 | 780.00 | 767.00 | 779.00 | 779.00 | 0.52% | 178,400 |
| Jun 2, 2026 | 775.00 | 780.00 | 762.00 | 775.00 | 775.00 | -0.64% | 255,500 |
| 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 |