Maruwa Co.,Ltd. (TYO:5344)
Japan
· Delayed Price · Currency is JPY 73,900
+70 (0.09%)
Apr 28, 2026, 3:30 PM JST
Maruwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74,870.00 | 75,870.00 | 73,300.00 | 73,900.00 | 73,900.00 | 0.09% | 120,400 |
| Apr 27, 2026 | 73,500.00 | 74,600.00 | 72,620.00 | 73,830.00 | 73,830.00 | 0.59% | 102,200 |
| Apr 24, 2026 | 72,890.00 | 73,780.00 | 72,100.00 | 73,400.00 | 73,400.00 | 1.85% | 111,500 |
| Apr 23, 2026 | 73,800.00 | 74,950.00 | 70,950.00 | 72,070.00 | 72,070.00 | -3.47% | 274,900 |
| Apr 22, 2026 | 72,300.00 | 75,870.00 | 71,110.00 | 74,660.00 | 74,660.00 | 0.35% | 361,000 |
| Apr 21, 2026 | 70,770.00 | 74,980.00 | 70,730.00 | 74,400.00 | 74,400.00 | 6.10% | 316,500 |
| Apr 20, 2026 | 69,650.00 | 70,860.00 | 69,420.00 | 70,120.00 | 70,120.00 | 0.89% | 143,900 |
| Apr 17, 2026 | 69,900.00 | 70,930.00 | 69,060.00 | 69,500.00 | 69,500.00 | 0.43% | 160,500 |
| Apr 16, 2026 | 67,180.00 | 69,380.00 | 67,070.00 | 69,200.00 | 69,200.00 | 4.99% | 138,200 |
| Apr 15, 2026 | 67,660.00 | 67,660.00 | 65,600.00 | 65,910.00 | 65,910.00 | -1.13% | 129,600 |
| Apr 14, 2026 | 67,740.00 | 68,600.00 | 66,100.00 | 66,660.00 | 66,660.00 | 1.40% | 109,100 |
| Apr 13, 2026 | 64,010.00 | 66,270.00 | 63,520.00 | 65,740.00 | 65,740.00 | 2.35% | 184,500 |
| Apr 10, 2026 | 63,290.00 | 64,560.00 | 62,220.00 | 64,230.00 | 64,230.00 | 1.81% | 125,900 |
| Apr 9, 2026 | 64,600.00 | 64,610.00 | 61,820.00 | 63,090.00 | 63,090.00 | -1.68% | 158,000 |
| Apr 8, 2026 | 62,280.00 | 64,170.00 | 60,410.00 | 64,170.00 | 64,170.00 | 9.96% | 225,700 |
| Apr 7, 2026 | 57,680.00 | 58,620.00 | 57,300.00 | 58,360.00 | 58,360.00 | 1.53% | 103,200 |
| Apr 6, 2026 | 55,120.00 | 58,490.00 | 54,970.00 | 57,480.00 | 57,480.00 | 2.42% | 115,800 |
| Apr 3, 2026 | 56,300.00 | 57,110.00 | 55,860.00 | 56,120.00 | 56,120.00 | 2.97% | 109,600 |
| Apr 2, 2026 | 58,000.00 | 58,200.00 | 54,100.00 | 54,500.00 | 54,500.00 | -4.25% | 182,200 |
| Apr 1, 2026 | 55,590.00 | 56,920.00 | 54,860.00 | 56,920.00 | 56,920.00 | 7.80% | 118,500 |
| Mar 31, 2026 | 53,040.00 | 54,450.00 | 52,110.00 | 52,800.00 | 52,800.00 | -4.00% | 160,600 |
| Mar 30, 2026 | 54,580.00 | 55,200.00 | 53,350.00 | 55,000.00 | 55,000.00 | -5.43% | 143,300 |
| Mar 27, 2026 | 57,580.00 | 58,580.00 | 56,110.00 | 58,160.00 | 58,109.00 | -1.66% | 135,200 |
| Mar 26, 2026 | 60,600.00 | 61,370.00 | 58,800.00 | 59,140.00 | 59,088.14 | -0.77% | 147,700 |
| Mar 25, 2026 | 58,200.00 | 59,780.00 | 58,060.00 | 59,600.00 | 59,547.74 | 6.98% | 111,900 |
| Mar 24, 2026 | 56,790.00 | 57,770.00 | 54,680.00 | 55,710.00 | 55,661.15 | 3.57% | 135,400 |
| Mar 23, 2026 | 54,910.00 | 56,470.00 | 53,790.00 | 53,790.00 | 53,742.83 | -5.68% | 191,200 |
| Mar 19, 2026 | 57,000.00 | 58,000.00 | 56,370.00 | 57,030.00 | 56,979.99 | -4.14% | 131,600 |
| Mar 18, 2026 | 57,590.00 | 59,730.00 | 57,410.00 | 59,490.00 | 59,437.83 | 4.04% | 111,300 |
| Mar 17, 2026 | 59,500.00 | 59,820.00 | 57,180.00 | 57,180.00 | 57,129.86 | -1.92% | 126,200 |
| Mar 16, 2026 | 58,300.00 | 59,330.00 | 57,590.00 | 58,300.00 | 58,248.88 | -0.95% | 102,100 |
| Mar 13, 2026 | 57,310.00 | 59,560.00 | 57,090.00 | 58,860.00 | 58,808.39 | -2.40% | 166,200 |
| Mar 12, 2026 | 62,340.00 | 62,940.00 | 60,200.00 | 60,310.00 | 60,257.11 | -4.78% | 229,500 |
| Mar 11, 2026 | 60,620.00 | 63,860.00 | 60,030.00 | 63,340.00 | 63,284.46 | 6.65% | 200,100 |
| Mar 10, 2026 | 58,200.00 | 59,950.00 | 58,000.00 | 59,390.00 | 59,337.92 | 9.15% | 175,600 |
| Mar 9, 2026 | 55,870.00 | 56,960.00 | 52,750.00 | 54,410.00 | 54,362.29 | -11.30% | 278,800 |
| Mar 6, 2026 | 61,200.00 | 62,680.00 | 59,500.00 | 61,340.00 | 61,286.21 | -2.84% | 131,900 |
| Mar 5, 2026 | 61,810.00 | 63,770.00 | 61,340.00 | 63,130.00 | 63,074.64 | 9.70% | 239,700 |
| Mar 4, 2026 | 59,320.00 | 61,430.00 | 56,850.00 | 57,550.00 | 57,499.53 | -6.15% | 171,400 |
| Mar 3, 2026 | 63,910.00 | 64,700.00 | 61,160.00 | 61,320.00 | 61,266.23 | -2.20% | 169,600 |
| Mar 2, 2026 | 61,200.00 | 63,100.00 | 60,720.00 | 62,700.00 | 62,645.02 | 2.32% | 162,400 |
| Feb 27, 2026 | 58,510.00 | 61,350.00 | 58,020.00 | 61,280.00 | 61,226.26 | 1.96% | 155,200 |
| Feb 26, 2026 | 60,950.00 | 61,490.00 | 59,120.00 | 60,100.00 | 60,047.30 | -1.39% | 191,500 |
| Feb 25, 2026 | 60,300.00 | 62,600.00 | 59,890.00 | 60,950.00 | 60,896.55 | 2.52% | 190,100 |
| Feb 24, 2026 | 56,400.00 | 60,770.00 | 56,100.00 | 59,450.00 | 59,397.87 | 7.93% | 249,700 |
| Feb 20, 2026 | 55,040.00 | 55,720.00 | 54,630.00 | 55,080.00 | 55,031.70 | -0.99% | 97,700 |
| Feb 19, 2026 | 57,000.00 | 57,200.00 | 55,630.00 | 55,630.00 | 55,581.22 | 0.78% | 143,300 |
| Feb 18, 2026 | 54,550.00 | 55,790.00 | 54,350.00 | 55,200.00 | 55,151.60 | 0.47% | 108,200 |
| Feb 17, 2026 | 54,500.00 | 55,170.00 | 52,930.00 | 54,940.00 | 54,891.82 | 1.74% | 192,600 |
| Feb 16, 2026 | 54,580.00 | 55,020.00 | 52,900.00 | 54,000.00 | 53,952.65 | 2.70% | 176,300 |
| Feb 13, 2026 | 50,760.00 | 52,870.00 | 50,320.00 | 52,580.00 | 52,533.89 | 3.87% | 227,400 |
| Feb 12, 2026 | 50,460.00 | 51,020.00 | 48,040.00 | 50,620.00 | 50,575.61 | 0.42% | 213,900 |
| Feb 10, 2026 | 49,160.00 | 50,410.00 | 48,820.00 | 50,410.00 | 50,365.80 | 5.55% | 177,400 |
| Feb 9, 2026 | 48,320.00 | 48,640.00 | 47,030.00 | 47,760.00 | 47,718.12 | 4.74% | 168,200 |
| Feb 6, 2026 | 45,720.00 | 46,700.00 | 45,060.00 | 45,600.00 | 45,560.01 | -5.24% | 217,200 |
| Feb 5, 2026 | 50,190.00 | 51,180.00 | 47,120.00 | 48,120.00 | 48,077.80 | -6.00% | 242,300 |
| Feb 4, 2026 | 51,830.00 | 51,980.00 | 49,190.00 | 51,190.00 | 51,145.11 | -0.83% | 296,600 |
| Feb 3, 2026 | 48,600.00 | 51,700.00 | 46,500.00 | 51,620.00 | 51,574.73 | 9.36% | 473,900 |
| Feb 2, 2026 | 48,640.00 | 49,350.00 | 47,200.00 | 47,200.00 | 47,158.61 | -0.92% | 122,900 |
| Jan 30, 2026 | 47,630.00 | 48,340.00 | 46,820.00 | 47,640.00 | 47,598.22 | 0.93% | 124,000 |
| Jan 29, 2026 | 49,300.00 | 49,300.00 | 46,500.00 | 47,200.00 | 47,158.61 | -2.52% | 129,100 |
| Jan 28, 2026 | 49,290.00 | 50,300.00 | 47,810.00 | 48,420.00 | 48,377.54 | -1.45% | 103,800 |
| Jan 27, 2026 | 48,720.00 | 49,340.00 | 48,290.00 | 49,130.00 | 49,086.92 | 0.57% | 94,400 |
| Jan 26, 2026 | 50,010.00 | 50,600.00 | 48,120.00 | 48,850.00 | 48,807.16 | -4.63% | 129,700 |
| Jan 23, 2026 | 51,110.00 | 51,970.00 | 50,600.00 | 51,220.00 | 51,175.09 | 0.91% | 96,500 |
| Jan 22, 2026 | 49,940.00 | 51,310.00 | 49,500.00 | 50,760.00 | 50,715.49 | 2.38% | 154,200 |
| Jan 21, 2026 | 47,300.00 | 50,790.00 | 47,200.00 | 49,580.00 | 49,536.52 | 3.01% | 193,100 |
| Jan 20, 2026 | 48,050.00 | 49,190.00 | 47,720.00 | 48,130.00 | 48,087.80 | -0.89% | 120,700 |
| Jan 19, 2026 | 46,780.00 | 48,820.00 | 46,270.00 | 48,560.00 | 48,517.42 | 3.69% | 190,100 |
| Jan 16, 2026 | 47,500.00 | 47,660.00 | 46,230.00 | 46,830.00 | 46,788.94 | -0.78% | 127,400 |
| Jan 15, 2026 | 46,500.00 | 47,550.00 | 46,500.00 | 47,200.00 | 47,158.61 | 0.64% | 88,100 |
| Jan 14, 2026 | 45,880.00 | 47,400.00 | 45,880.00 | 46,900.00 | 46,858.87 | 2.40% | 87,700 |
| Jan 13, 2026 | 46,650.00 | 46,750.00 | 45,450.00 | 45,800.00 | 45,759.84 | 2.81% | 136,800 |
| Jan 9, 2026 | 43,660.00 | 44,640.00 | 42,600.00 | 44,550.00 | 44,510.93 | 1.25% | 115,000 |
| Jan 8, 2026 | 43,810.00 | 44,440.00 | 43,400.00 | 44,000.00 | 43,961.42 | - | 102,200 |
| Jan 7, 2026 | 43,800.00 | 44,490.00 | 43,750.00 | 44,000.00 | 43,961.42 | -0.07% | 91,600 |
| Jan 6, 2026 | 45,380.00 | 45,450.00 | 43,530.00 | 44,030.00 | 43,991.39 | -2.09% | 142,700 |
| Jan 5, 2026 | 43,690.00 | 45,390.00 | 43,600.00 | 44,970.00 | 44,930.57 | 5.56% | 151,300 |
| Dec 30, 2025 | 42,410.00 | 43,080.00 | 42,210.00 | 42,600.00 | 42,562.64 | -0.75% | 61,000 |
| Dec 29, 2025 | 42,850.00 | 43,080.00 | 42,400.00 | 42,920.00 | 42,882.36 | 0.52% | 83,300 |
| Dec 26, 2025 | 42,950.00 | 43,270.00 | 42,390.00 | 42,700.00 | 42,662.56 | -0.09% | 67,000 |
| Dec 25, 2025 | 43,440.00 | 43,550.00 | 42,350.00 | 42,740.00 | 42,702.52 | -0.07% | 74,700 |
| Dec 24, 2025 | 42,400.00 | 43,090.00 | 42,000.00 | 42,770.00 | 42,732.50 | 1.25% | 117,200 |
| Dec 23, 2025 | 43,810.00 | 43,810.00 | 42,050.00 | 42,240.00 | 42,202.96 | -3.58% | 118,000 |
| Dec 22, 2025 | 42,490.00 | 43,830.00 | 42,110.00 | 43,810.00 | 43,771.58 | 6.59% | 152,800 |
| Dec 19, 2025 | 41,450.00 | 41,600.00 | 40,780.00 | 41,100.00 | 41,063.96 | 0.24% | 95,900 |
| Dec 18, 2025 | 40,980.00 | 41,400.00 | 40,310.00 | 41,000.00 | 40,964.05 | -3.14% | 138,100 |
| Dec 17, 2025 | 42,510.00 | 42,840.00 | 41,770.00 | 42,330.00 | 42,292.88 | -0.17% | 101,500 |
| Dec 16, 2025 | 43,760.00 | 44,000.00 | 42,250.00 | 42,400.00 | 42,362.82 | -4.16% | 125,300 |
| Dec 15, 2025 | 44,500.00 | 44,930.00 | 43,380.00 | 44,240.00 | 44,201.21 | -1.67% | 106,900 |
| Dec 12, 2025 | 46,380.00 | 46,380.00 | 44,560.00 | 44,990.00 | 44,950.55 | -1.98% | 113,200 |
| Dec 11, 2025 | 46,760.00 | 46,950.00 | 45,210.00 | 45,900.00 | 45,859.75 | -2.05% | 93,300 |
| Dec 10, 2025 | 47,380.00 | 47,970.00 | 46,380.00 | 46,860.00 | 46,818.91 | -2.54% | 110,500 |
| Dec 9, 2025 | 47,600.00 | 48,100.00 | 47,310.00 | 48,080.00 | 48,037.84 | 1.18% | 101,800 |
| Dec 8, 2025 | 47,600.00 | 48,000.00 | 46,730.00 | 47,520.00 | 47,478.33 | -0.44% | 92,400 |
| Dec 5, 2025 | 48,630.00 | 48,790.00 | 47,320.00 | 47,730.00 | 47,688.15 | -1.38% | 163,300 |
| Dec 4, 2025 | 47,200.00 | 49,600.00 | 47,180.00 | 48,400.00 | 48,357.56 | 4.09% | 256,300 |
| Dec 3, 2025 | 47,200.00 | 48,610.00 | 46,120.00 | 46,500.00 | 46,459.22 | -1.88% | 182,100 |
| Dec 2, 2025 | 48,210.00 | 49,100.00 | 47,100.00 | 47,390.00 | 47,348.44 | -1.70% | 181,100 |
| Dec 1, 2025 | 47,850.00 | 48,750.00 | 47,040.00 | 48,210.00 | 48,167.73 | 1.79% | 163,600 |