Maruwa Co.,Ltd. (TYO:5344)
Japan
· Delayed Price · Currency is JPY 47,730
-670 (-1.38%)
At close: Dec 5, 2025
Maruwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 39,650.00 | 40,900.00 | 39,250.00 | 39,860.00 | 39,860.00 | 2.34% | 159,100 |
| Oct 6, 2025 | 39,430.00 | 39,520.00 | 38,450.00 | 38,950.00 | 38,950.00 | 0.80% | 115,000 |
| Oct 3, 2025 | 38,870.00 | 38,870.00 | 38,280.00 | 38,640.00 | 38,640.00 | 1.23% | 77,600 |
| Oct 2, 2025 | 38,800.00 | 39,250.00 | 38,080.00 | 38,170.00 | 38,170.00 | -0.50% | 82,300 |
| Oct 1, 2025 | 38,440.00 | 38,720.00 | 37,900.00 | 38,360.00 | 38,360.00 | -0.88% | 95,000 |
| Sep 30, 2025 | 39,530.00 | 39,600.00 | 38,700.00 | 38,700.00 | 38,700.00 | -1.07% | 114,300 |
| Sep 29, 2025 | 39,650.00 | 39,800.00 | 38,760.00 | 39,120.00 | 39,120.00 | -1.16% | 106,400 |
| Sep 26, 2025 | 40,070.00 | 40,230.00 | 39,420.00 | 39,580.00 | 39,529.00 | -1.22% | 118,100 |
| Sep 25, 2025 | 40,400.00 | 40,680.00 | 39,710.00 | 40,070.00 | 40,018.37 | -3.65% | 194,400 |
| Sep 24, 2025 | 41,640.00 | 42,000.00 | 39,960.00 | 41,590.00 | 41,536.41 | -4.57% | 312,400 |
| Sep 22, 2025 | 43,940.00 | 44,830.00 | 43,580.00 | 43,580.00 | 43,523.85 | 0.60% | 107,600 |
| Sep 19, 2025 | 44,040.00 | 44,370.00 | 42,500.00 | 43,320.00 | 43,264.18 | -1.34% | 159,100 |
| Sep 18, 2025 | 43,890.00 | 44,330.00 | 43,500.00 | 43,910.00 | 43,853.42 | 0.02% | 72,200 |
| Sep 17, 2025 | 44,870.00 | 44,870.00 | 43,600.00 | 43,900.00 | 43,843.43 | -1.24% | 82,600 |
| Sep 16, 2025 | 43,850.00 | 44,870.00 | 43,660.00 | 44,450.00 | 44,392.72 | 2.07% | 91,300 |
| Sep 12, 2025 | 43,990.00 | 44,000.00 | 43,020.00 | 43,550.00 | 43,493.88 | - | 131,200 |
| Sep 11, 2025 | 42,530.00 | 43,920.00 | 42,170.00 | 43,550.00 | 43,493.88 | 3.96% | 179,000 |
| Sep 10, 2025 | 41,200.00 | 41,970.00 | 40,590.00 | 41,890.00 | 41,836.02 | 4.00% | 129,400 |
| Sep 9, 2025 | 40,010.00 | 40,640.00 | 39,800.00 | 40,280.00 | 40,228.10 | -0.15% | 85,700 |
| Sep 8, 2025 | 40,220.00 | 40,500.00 | 39,670.00 | 40,340.00 | 40,288.02 | 0.47% | 113,700 |
| Sep 5, 2025 | 39,150.00 | 40,330.00 | 38,910.00 | 40,150.00 | 40,098.27 | 5.30% | 134,900 |
| Sep 4, 2025 | 38,440.00 | 38,650.00 | 37,910.00 | 38,130.00 | 38,080.87 | -1.06% | 131,800 |
| Sep 3, 2025 | 38,870.00 | 39,540.00 | 38,350.00 | 38,540.00 | 38,490.34 | -1.68% | 134,400 |
| Sep 2, 2025 | 38,690.00 | 39,480.00 | 38,520.00 | 39,200.00 | 39,149.49 | 0.77% | 127,300 |
| Sep 1, 2025 | 39,310.00 | 39,930.00 | 37,600.00 | 38,900.00 | 38,849.88 | -4.40% | 240,100 |
| Aug 29, 2025 | 41,900.00 | 42,040.00 | 40,520.00 | 40,690.00 | 40,637.57 | -2.45% | 69,400 |
| Aug 28, 2025 | 41,400.00 | 41,760.00 | 40,700.00 | 41,710.00 | 41,656.26 | 1.24% | 91,600 |
| Aug 27, 2025 | 41,210.00 | 42,180.00 | 41,020.00 | 41,200.00 | 41,146.91 | 0.24% | 127,200 |
| Aug 26, 2025 | 39,330.00 | 41,550.00 | 39,260.00 | 41,100.00 | 41,047.04 | 3.09% | 124,600 |
| Aug 25, 2025 | 40,400.00 | 40,600.00 | 39,720.00 | 39,870.00 | 39,818.63 | -0.03% | 79,400 |
| Aug 22, 2025 | 39,330.00 | 39,900.00 | 39,270.00 | 39,880.00 | 39,828.61 | -0.35% | 93,800 |
| Aug 21, 2025 | 39,650.00 | 40,950.00 | 39,650.00 | 40,020.00 | 39,968.43 | -2.03% | 145,000 |
| Aug 20, 2025 | 41,170.00 | 41,430.00 | 40,490.00 | 40,850.00 | 40,797.36 | -2.44% | 137,300 |
| Aug 19, 2025 | 42,340.00 | 42,420.00 | 41,870.00 | 41,870.00 | 41,816.05 | -1.27% | 108,800 |
| Aug 18, 2025 | 42,910.00 | 42,920.00 | 42,220.00 | 42,410.00 | 42,355.35 | -1.81% | 129,500 |
| Aug 15, 2025 | 43,740.00 | 44,020.00 | 43,160.00 | 43,190.00 | 43,134.35 | -1.71% | 122,100 |
| Aug 14, 2025 | 45,600.00 | 46,070.00 | 43,940.00 | 43,940.00 | 43,883.38 | -6.33% | 143,600 |
| Aug 13, 2025 | 45,130.00 | 47,300.00 | 45,130.00 | 46,910.00 | 46,849.56 | 3.01% | 147,100 |
| Aug 12, 2025 | 45,380.00 | 46,750.00 | 44,810.00 | 45,540.00 | 45,481.32 | -0.65% | 104,900 |
| Aug 8, 2025 | 46,850.00 | 47,260.00 | 45,840.00 | 45,840.00 | 45,780.93 | -0.84% | 116,900 |
| Aug 7, 2025 | 45,750.00 | 46,660.00 | 45,350.00 | 46,230.00 | 46,170.43 | 1.92% | 96,600 |
| Aug 6, 2025 | 45,100.00 | 45,730.00 | 44,830.00 | 45,360.00 | 45,301.55 | 0.22% | 95,800 |
| Aug 5, 2025 | 44,850.00 | 45,920.00 | 44,320.00 | 45,260.00 | 45,201.68 | 1.64% | 107,700 |
| Aug 4, 2025 | 43,400.00 | 44,660.00 | 43,400.00 | 44,530.00 | 44,472.62 | -1.98% | 105,300 |
| Aug 1, 2025 | 44,730.00 | 45,990.00 | 44,570.00 | 45,430.00 | 45,371.46 | -1.11% | 123,500 |
| Jul 31, 2025 | 45,810.00 | 46,340.00 | 45,160.00 | 45,940.00 | 45,880.80 | 3.45% | 206,400 |
| Jul 30, 2025 | 45,200.00 | 45,460.00 | 43,850.00 | 44,410.00 | 44,352.78 | -0.83% | 160,000 |
| Jul 29, 2025 | 44,780.00 | 44,950.00 | 43,720.00 | 44,780.00 | 44,722.30 | 1.31% | 162,200 |
| Jul 28, 2025 | 43,100.00 | 44,620.00 | 42,920.00 | 44,200.00 | 44,143.05 | 3.03% | 258,900 |
| Jul 25, 2025 | 45,150.00 | 45,790.00 | 42,900.00 | 42,900.00 | 42,844.72 | -8.59% | 460,100 |
| Jul 24, 2025 | 48,770.00 | 50,480.00 | 46,200.00 | 46,930.00 | 46,869.53 | -3.99% | 585,600 |
| Jul 23, 2025 | 48,610.00 | 49,800.00 | 48,320.00 | 48,880.00 | 48,817.02 | -0.02% | 303,100 |
| Jul 22, 2025 | 47,990.00 | 49,480.00 | 47,990.00 | 48,890.00 | 48,827.00 | 2.77% | 207,500 |
| Jul 18, 2025 | 46,490.00 | 47,880.00 | 46,270.00 | 47,570.00 | 47,508.70 | 3.37% | 192,700 |
| Jul 17, 2025 | 45,000.00 | 46,100.00 | 44,560.00 | 46,020.00 | 45,960.70 | 1.95% | 175,100 |
| Jul 16, 2025 | 44,390.00 | 45,920.00 | 44,160.00 | 45,140.00 | 45,081.84 | 2.94% | 276,400 |
| Jul 15, 2025 | 42,230.00 | 43,900.00 | 42,030.00 | 43,850.00 | 43,793.50 | 3.32% | 135,100 |
| Jul 14, 2025 | 41,790.00 | 42,780.00 | 41,790.00 | 42,440.00 | 42,385.31 | 0.26% | 69,300 |
| Jul 11, 2025 | 42,540.00 | 42,730.00 | 41,550.00 | 42,330.00 | 42,275.46 | 0.09% | 94,400 |
| Jul 10, 2025 | 42,450.00 | 42,960.00 | 42,200.00 | 42,290.00 | 42,235.51 | -0.38% | 124,500 |