Maruwa Co.,Ltd. (TYO:5344)
Japan
· Delayed Price · Currency is JPY 54,410
-6,930 (-11.30%)
At close: Mar 9, 2026
Maruwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55,870.00 | 56,960.00 | 52,750.00 | 54,410.00 | 54,410.00 | -11.30% | 278,800 |
| Mar 6, 2026 | 61,200.00 | 62,680.00 | 59,500.00 | 61,340.00 | 61,340.00 | -2.84% | 131,900 |
| Mar 5, 2026 | 61,810.00 | 63,770.00 | 61,340.00 | 63,130.00 | 63,130.00 | 9.70% | 239,700 |
| Mar 4, 2026 | 59,320.00 | 61,430.00 | 56,850.00 | 57,550.00 | 57,550.00 | -6.15% | 171,400 |
| Mar 3, 2026 | 63,910.00 | 64,700.00 | 61,160.00 | 61,320.00 | 61,320.00 | -2.20% | 169,600 |
| Mar 2, 2026 | 61,200.00 | 63,100.00 | 60,720.00 | 62,700.00 | 62,700.00 | 2.32% | 162,400 |
| Feb 27, 2026 | 58,510.00 | 61,350.00 | 58,020.00 | 61,280.00 | 61,280.00 | 1.96% | 155,200 |
| Feb 26, 2026 | 60,950.00 | 61,490.00 | 59,120.00 | 60,100.00 | 60,100.00 | -1.39% | 191,500 |
| Feb 25, 2026 | 60,300.00 | 62,600.00 | 59,890.00 | 60,950.00 | 60,950.00 | 2.52% | 190,100 |
| Feb 24, 2026 | 56,400.00 | 60,770.00 | 56,100.00 | 59,450.00 | 59,450.00 | 7.93% | 249,700 |
| Feb 20, 2026 | 55,040.00 | 55,720.00 | 54,630.00 | 55,080.00 | 55,080.00 | -0.99% | 97,700 |
| Feb 19, 2026 | 57,000.00 | 57,200.00 | 55,630.00 | 55,630.00 | 55,630.00 | 0.78% | 143,300 |
| Feb 18, 2026 | 54,550.00 | 55,790.00 | 54,350.00 | 55,200.00 | 55,200.00 | 0.47% | 108,200 |
| Feb 17, 2026 | 54,500.00 | 55,170.00 | 52,930.00 | 54,940.00 | 54,940.00 | 1.74% | 192,600 |
| Feb 16, 2026 | 54,580.00 | 55,020.00 | 52,900.00 | 54,000.00 | 54,000.00 | 2.70% | 176,300 |
| Feb 13, 2026 | 50,760.00 | 52,870.00 | 50,320.00 | 52,580.00 | 52,580.00 | 3.87% | 227,400 |
| Feb 12, 2026 | 50,460.00 | 51,020.00 | 48,040.00 | 50,620.00 | 50,620.00 | 0.42% | 213,900 |
| Feb 10, 2026 | 49,160.00 | 50,410.00 | 48,820.00 | 50,410.00 | 50,410.00 | 5.55% | 177,400 |
| Feb 9, 2026 | 48,320.00 | 48,640.00 | 47,030.00 | 47,760.00 | 47,760.00 | 4.74% | 168,200 |
| Feb 6, 2026 | 45,720.00 | 46,700.00 | 45,060.00 | 45,600.00 | 45,600.00 | -5.24% | 217,200 |
| Feb 5, 2026 | 50,190.00 | 51,180.00 | 47,120.00 | 48,120.00 | 48,120.00 | -6.00% | 242,300 |
| Feb 4, 2026 | 51,830.00 | 51,980.00 | 49,190.00 | 51,190.00 | 51,190.00 | -0.83% | 296,600 |
| Feb 3, 2026 | 48,600.00 | 51,700.00 | 46,500.00 | 51,620.00 | 51,620.00 | 9.36% | 473,900 |
| Feb 2, 2026 | 48,640.00 | 49,350.00 | 47,200.00 | 47,200.00 | 47,200.00 | -0.92% | 122,900 |
| Jan 30, 2026 | 47,630.00 | 48,340.00 | 46,820.00 | 47,640.00 | 47,640.00 | 0.93% | 124,000 |
| Jan 29, 2026 | 49,300.00 | 49,300.00 | 46,500.00 | 47,200.00 | 47,200.00 | -2.52% | 129,100 |
| Jan 28, 2026 | 49,290.00 | 50,300.00 | 47,810.00 | 48,420.00 | 48,420.00 | -1.45% | 103,800 |
| Jan 27, 2026 | 48,720.00 | 49,340.00 | 48,290.00 | 49,130.00 | 49,130.00 | 0.57% | 94,400 |
| Jan 26, 2026 | 50,010.00 | 50,600.00 | 48,120.00 | 48,850.00 | 48,850.00 | -4.63% | 129,700 |
| Jan 23, 2026 | 51,110.00 | 51,970.00 | 50,600.00 | 51,220.00 | 51,220.00 | 0.91% | 96,500 |
| Jan 22, 2026 | 49,940.00 | 51,310.00 | 49,500.00 | 50,760.00 | 50,760.00 | 2.38% | 154,200 |
| Jan 21, 2026 | 47,300.00 | 50,790.00 | 47,200.00 | 49,580.00 | 49,580.00 | 3.01% | 193,100 |
| Jan 20, 2026 | 48,050.00 | 49,190.00 | 47,720.00 | 48,130.00 | 48,130.00 | -0.89% | 120,700 |
| Jan 19, 2026 | 46,780.00 | 48,820.00 | 46,270.00 | 48,560.00 | 48,560.00 | 3.69% | 190,100 |
| Jan 16, 2026 | 47,500.00 | 47,660.00 | 46,230.00 | 46,830.00 | 46,830.00 | -0.78% | 127,400 |
| Jan 15, 2026 | 46,500.00 | 47,550.00 | 46,500.00 | 47,200.00 | 47,200.00 | 0.64% | 88,100 |
| Jan 14, 2026 | 45,880.00 | 47,400.00 | 45,880.00 | 46,900.00 | 46,900.00 | 2.40% | 87,700 |
| Jan 13, 2026 | 46,650.00 | 46,750.00 | 45,450.00 | 45,800.00 | 45,800.00 | 2.81% | 136,800 |
| Jan 9, 2026 | 43,660.00 | 44,640.00 | 42,600.00 | 44,550.00 | 44,550.00 | 1.25% | 115,000 |
| Jan 8, 2026 | 43,810.00 | 44,440.00 | 43,400.00 | 44,000.00 | 44,000.00 | - | 102,200 |
| Jan 7, 2026 | 43,800.00 | 44,490.00 | 43,750.00 | 44,000.00 | 44,000.00 | -0.07% | 91,600 |
| Jan 6, 2026 | 45,380.00 | 45,450.00 | 43,530.00 | 44,030.00 | 44,030.00 | -2.09% | 142,700 |
| Jan 5, 2026 | 43,690.00 | 45,390.00 | 43,600.00 | 44,970.00 | 44,970.00 | 5.56% | 151,300 |
| Dec 30, 2025 | 42,410.00 | 43,080.00 | 42,210.00 | 42,600.00 | 42,600.00 | -0.75% | 61,000 |
| Dec 29, 2025 | 42,850.00 | 43,080.00 | 42,400.00 | 42,920.00 | 42,920.00 | 0.52% | 83,300 |
| Dec 26, 2025 | 42,950.00 | 43,270.00 | 42,390.00 | 42,700.00 | 42,700.00 | -0.09% | 67,000 |
| Dec 25, 2025 | 43,440.00 | 43,550.00 | 42,350.00 | 42,740.00 | 42,740.00 | -0.07% | 74,700 |
| Dec 24, 2025 | 42,400.00 | 43,090.00 | 42,000.00 | 42,770.00 | 42,770.00 | 1.25% | 117,200 |
| Dec 23, 2025 | 43,810.00 | 43,810.00 | 42,050.00 | 42,240.00 | 42,240.00 | -3.58% | 118,000 |
| Dec 22, 2025 | 42,490.00 | 43,830.00 | 42,110.00 | 43,810.00 | 43,810.00 | 6.59% | 152,800 |
| Dec 19, 2025 | 41,450.00 | 41,600.00 | 40,780.00 | 41,100.00 | 41,100.00 | 0.24% | 95,900 |
| Dec 18, 2025 | 40,980.00 | 41,400.00 | 40,310.00 | 41,000.00 | 41,000.00 | -3.14% | 138,100 |
| Dec 17, 2025 | 42,510.00 | 42,840.00 | 41,770.00 | 42,330.00 | 42,330.00 | -0.17% | 101,500 |
| Dec 16, 2025 | 43,760.00 | 44,000.00 | 42,250.00 | 42,400.00 | 42,400.00 | -4.16% | 125,300 |
| Dec 15, 2025 | 44,500.00 | 44,930.00 | 43,380.00 | 44,240.00 | 44,240.00 | -1.67% | 106,900 |
| Dec 12, 2025 | 46,380.00 | 46,380.00 | 44,560.00 | 44,990.00 | 44,990.00 | -1.98% | 113,200 |
| Dec 11, 2025 | 46,760.00 | 46,950.00 | 45,210.00 | 45,900.00 | 45,900.00 | -2.05% | 93,300 |
| Dec 10, 2025 | 47,380.00 | 47,970.00 | 46,380.00 | 46,860.00 | 46,860.00 | -2.54% | 110,500 |
| Dec 9, 2025 | 47,600.00 | 48,100.00 | 47,310.00 | 48,080.00 | 48,080.00 | 1.18% | 101,800 |
| Dec 8, 2025 | 47,600.00 | 48,000.00 | 46,730.00 | 47,520.00 | 47,520.00 | -0.44% | 92,400 |
| Dec 5, 2025 | 48,630.00 | 48,790.00 | 47,320.00 | 47,730.00 | 47,730.00 | -1.38% | 163,300 |
| Dec 4, 2025 | 47,200.00 | 49,600.00 | 47,180.00 | 48,400.00 | 48,400.00 | 4.09% | 256,300 |
| Dec 3, 2025 | 47,200.00 | 48,610.00 | 46,120.00 | 46,500.00 | 46,500.00 | -1.88% | 182,100 |
| Dec 2, 2025 | 48,210.00 | 49,100.00 | 47,100.00 | 47,390.00 | 47,390.00 | -1.70% | 181,100 |
| Dec 1, 2025 | 47,850.00 | 48,750.00 | 47,040.00 | 48,210.00 | 48,210.00 | 1.79% | 163,600 |
| Nov 28, 2025 | 46,170.00 | 47,360.00 | 45,900.00 | 47,360.00 | 47,360.00 | 3.52% | 151,300 |
| Nov 27, 2025 | 45,200.00 | 46,190.00 | 44,840.00 | 45,750.00 | 45,750.00 | 2.69% | 120,100 |
| Nov 26, 2025 | 43,600.00 | 44,790.00 | 43,500.00 | 44,550.00 | 44,550.00 | 2.74% | 147,800 |
| Nov 25, 2025 | 43,050.00 | 45,180.00 | 43,010.00 | 43,360.00 | 43,360.00 | 4.36% | 303,400 |
| Nov 21, 2025 | 42,660.00 | 42,850.00 | 40,910.00 | 41,550.00 | 41,550.00 | -8.60% | 286,900 |
| Nov 20, 2025 | 46,230.00 | 46,990.00 | 44,790.00 | 45,460.00 | 45,460.00 | 4.67% | 162,200 |
| Nov 19, 2025 | 43,920.00 | 45,170.00 | 42,780.00 | 43,430.00 | 43,430.00 | -2.67% | 188,100 |
| Nov 18, 2025 | 45,170.00 | 46,830.00 | 44,620.00 | 44,620.00 | 44,620.00 | -3.61% | 254,800 |
| Nov 17, 2025 | 43,700.00 | 46,530.00 | 43,180.00 | 46,290.00 | 46,290.00 | 6.05% | 169,300 |
| Nov 14, 2025 | 44,950.00 | 45,540.00 | 43,300.00 | 43,650.00 | 43,650.00 | -5.48% | 201,500 |
| Nov 13, 2025 | 44,280.00 | 46,740.00 | 43,680.00 | 46,180.00 | 46,180.00 | 5.87% | 186,300 |
| Nov 12, 2025 | 42,300.00 | 44,630.00 | 41,970.00 | 43,620.00 | 43,620.00 | 3.12% | 222,200 |
| Nov 11, 2025 | 46,500.00 | 46,500.00 | 42,070.00 | 42,300.00 | 42,300.00 | -5.62% | 223,600 |
| Nov 10, 2025 | 43,050.00 | 44,950.00 | 42,250.00 | 44,820.00 | 44,820.00 | 6.08% | 328,400 |
| Nov 7, 2025 | 38,780.00 | 42,380.00 | 38,040.00 | 42,250.00 | 42,250.00 | 7.02% | 408,400 |
| Nov 6, 2025 | 39,780.00 | 40,840.00 | 38,170.00 | 39,480.00 | 39,480.00 | 4.20% | 464,200 |
| Nov 5, 2025 | 40,180.00 | 41,150.00 | 35,980.00 | 37,890.00 | 37,890.00 | -11.84% | 853,900 |
| Nov 4, 2025 | 42,470.00 | 44,050.00 | 42,470.00 | 42,980.00 | 42,980.00 | -2.03% | 145,300 |
| Oct 31, 2025 | 40,520.00 | 44,000.00 | 40,420.00 | 43,870.00 | 43,870.00 | 8.00% | 189,200 |
| Oct 30, 2025 | 40,620.00 | 41,510.00 | 40,190.00 | 40,620.00 | 40,620.00 | 0.92% | 182,300 |
| Oct 29, 2025 | 40,600.00 | 41,190.00 | 40,240.00 | 40,250.00 | 40,250.00 | 0.20% | 110,700 |
| Oct 28, 2025 | 40,200.00 | 40,850.00 | 39,930.00 | 40,170.00 | 40,170.00 | 0.27% | 101,900 |
| Oct 27, 2025 | 40,010.00 | 40,320.00 | 39,560.00 | 40,060.00 | 40,060.00 | 0.88% | 101,700 |
| Oct 24, 2025 | 37,140.00 | 39,710.00 | 37,140.00 | 39,710.00 | 39,710.00 | 6.86% | 233,200 |
| Oct 23, 2025 | 38,160.00 | 38,780.00 | 37,080.00 | 37,160.00 | 37,160.00 | -4.84% | 237,200 |
| Oct 22, 2025 | 39,860.00 | 40,100.00 | 38,970.00 | 39,050.00 | 39,050.00 | -2.84% | 129,100 |
| Oct 21, 2025 | 40,650.00 | 41,300.00 | 39,840.00 | 40,190.00 | 40,190.00 | 0.40% | 92,200 |
| Oct 20, 2025 | 39,550.00 | 40,130.00 | 39,040.00 | 40,030.00 | 40,030.00 | 2.69% | 97,900 |
| Oct 17, 2025 | 39,830.00 | 40,190.00 | 38,860.00 | 38,980.00 | 38,980.00 | -3.03% | 89,500 |
| Oct 16, 2025 | 40,700.00 | 41,220.00 | 40,200.00 | 40,200.00 | 40,200.00 | -0.02% | 78,500 |
| Oct 15, 2025 | 38,830.00 | 40,980.00 | 38,580.00 | 40,210.00 | 40,210.00 | 2.52% | 99,100 |
| Oct 14, 2025 | 40,020.00 | 40,570.00 | 39,160.00 | 39,220.00 | 39,220.00 | -4.39% | 144,500 |
| Oct 10, 2025 | 40,500.00 | 41,950.00 | 40,420.00 | 41,020.00 | 41,020.00 | 0.61% | 135,000 |
| Oct 9, 2025 | 40,250.00 | 40,910.00 | 39,900.00 | 40,770.00 | 40,770.00 | 3.08% | 87,700 |
| Oct 8, 2025 | 39,400.00 | 39,630.00 | 38,800.00 | 39,550.00 | 39,550.00 | -0.78% | 97,500 |