Marubun Corporation (TYO:7537)
Japan
· Delayed Price · Currency is JPY 1,172.00
+5.00 (0.43%)
Apr 28, 2026, 3:30 PM JST
Marubun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,167.00 | 1,175.00 | 1,162.00 | 1,172.00 | 1,172.00 | 0.43% | 74,000 |
| Apr 27, 2026 | 1,177.00 | 1,187.00 | 1,160.00 | 1,167.00 | 1,167.00 | -0.34% | 97,100 |
| Apr 24, 2026 | 1,156.00 | 1,175.00 | 1,141.00 | 1,171.00 | 1,171.00 | 1.30% | 97,800 |
| Apr 23, 2026 | 1,170.00 | 1,172.00 | 1,146.00 | 1,156.00 | 1,156.00 | -0.94% | 57,800 |
| Apr 22, 2026 | 1,183.00 | 1,187.00 | 1,167.00 | 1,167.00 | 1,167.00 | -1.52% | 41,300 |
| Apr 21, 2026 | 1,198.00 | 1,206.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.84% | 47,700 |
| Apr 20, 2026 | 1,192.00 | 1,203.00 | 1,190.00 | 1,195.00 | 1,195.00 | 0.67% | 50,900 |
| Apr 17, 2026 | 1,193.00 | 1,196.00 | 1,186.00 | 1,187.00 | 1,187.00 | -0.08% | 31,900 |
| Apr 16, 2026 | 1,181.00 | 1,195.00 | 1,179.00 | 1,188.00 | 1,188.00 | 0.68% | 120,500 |
| Apr 15, 2026 | 1,197.00 | 1,206.00 | 1,166.00 | 1,180.00 | 1,180.00 | -0.76% | 70,600 |
| Apr 14, 2026 | 1,191.00 | 1,199.00 | 1,186.00 | 1,189.00 | 1,189.00 | 0.85% | 55,800 |
| Apr 13, 2026 | 1,181.00 | 1,190.00 | 1,171.00 | 1,179.00 | 1,179.00 | -0.25% | 93,900 |
| Apr 10, 2026 | 1,192.00 | 1,203.00 | 1,178.00 | 1,182.00 | 1,182.00 | -0.34% | 87,400 |
| Apr 9, 2026 | 1,198.00 | 1,199.00 | 1,182.00 | 1,186.00 | 1,186.00 | -0.84% | 67,600 |
| Apr 8, 2026 | 1,189.00 | 1,196.00 | 1,178.00 | 1,196.00 | 1,196.00 | 3.19% | 78,900 |
| Apr 7, 2026 | 1,162.00 | 1,173.00 | 1,156.00 | 1,159.00 | 1,159.00 | 0.26% | 61,300 |
| Apr 6, 2026 | 1,160.00 | 1,166.00 | 1,150.00 | 1,156.00 | 1,156.00 | - | 62,400 |
| Apr 3, 2026 | 1,152.00 | 1,167.00 | 1,149.00 | 1,156.00 | 1,156.00 | 1.40% | 72,000 |
| Apr 2, 2026 | 1,152.00 | 1,169.00 | 1,135.00 | 1,140.00 | 1,140.00 | -1.04% | 69,400 |
| Apr 1, 2026 | 1,155.00 | 1,157.00 | 1,142.00 | 1,152.00 | 1,152.00 | 4.16% | 104,600 |
| Mar 31, 2026 | 1,104.00 | 1,126.00 | 1,097.00 | 1,106.00 | 1,106.00 | -0.45% | 158,000 |
| Mar 30, 2026 | 1,100.00 | 1,116.00 | 1,085.00 | 1,111.00 | 1,111.00 | -4.31% | 190,700 |
| Mar 27, 2026 | 1,157.00 | 1,167.00 | 1,147.00 | 1,161.00 | 1,136.00 | 0.26% | 157,400 |
| Mar 26, 2026 | 1,166.00 | 1,169.00 | 1,148.00 | 1,158.00 | 1,133.06 | -0.43% | 91,100 |
| Mar 25, 2026 | 1,160.00 | 1,178.00 | 1,152.00 | 1,163.00 | 1,137.96 | 2.92% | 167,700 |
| Mar 24, 2026 | 1,137.00 | 1,143.00 | 1,119.00 | 1,130.00 | 1,105.67 | 2.82% | 98,200 |
| Mar 23, 2026 | 1,106.00 | 1,108.00 | 1,087.00 | 1,099.00 | 1,075.34 | -1.96% | 136,100 |
| Mar 19, 2026 | 1,143.00 | 1,146.00 | 1,121.00 | 1,121.00 | 1,096.86 | -3.69% | 122,900 |
| Mar 18, 2026 | 1,142.00 | 1,164.00 | 1,136.00 | 1,164.00 | 1,138.94 | 3.84% | 119,700 |
| Mar 17, 2026 | 1,140.00 | 1,141.00 | 1,121.00 | 1,121.00 | 1,096.86 | -0.44% | 50,700 |
| Mar 16, 2026 | 1,113.00 | 1,133.00 | 1,109.00 | 1,126.00 | 1,101.75 | 0.27% | 132,100 |
| Mar 13, 2026 | 1,133.00 | 1,143.00 | 1,118.00 | 1,123.00 | 1,098.82 | -2.60% | 147,000 |
| Mar 12, 2026 | 1,171.00 | 1,174.00 | 1,144.00 | 1,153.00 | 1,128.17 | -2.86% | 147,400 |
| Mar 11, 2026 | 1,194.00 | 1,210.00 | 1,187.00 | 1,187.00 | 1,161.44 | 1.19% | 145,000 |
| Mar 10, 2026 | 1,164.00 | 1,184.00 | 1,158.00 | 1,173.00 | 1,147.74 | 2.99% | 77,200 |
| Mar 9, 2026 | 1,139.00 | 1,148.00 | 1,115.00 | 1,139.00 | 1,114.47 | -3.72% | 270,900 |
| Mar 6, 2026 | 1,181.00 | 1,189.00 | 1,158.00 | 1,183.00 | 1,157.53 | -0.34% | 131,000 |
| Mar 5, 2026 | 1,169.00 | 1,197.00 | 1,164.00 | 1,187.00 | 1,161.44 | 4.21% | 174,300 |
| Mar 4, 2026 | 1,190.00 | 1,192.00 | 1,123.00 | 1,139.00 | 1,114.47 | -6.33% | 273,400 |
| Mar 3, 2026 | 1,258.00 | 1,292.00 | 1,216.00 | 1,216.00 | 1,189.82 | -3.80% | 359,000 |
| Mar 2, 2026 | 1,245.00 | 1,269.00 | 1,228.00 | 1,264.00 | 1,236.78 | -0.86% | 289,100 |
| Feb 27, 2026 | 1,260.00 | 1,277.00 | 1,253.00 | 1,275.00 | 1,247.55 | 1.03% | 88,400 |
| Feb 26, 2026 | 1,277.00 | 1,277.00 | 1,257.00 | 1,262.00 | 1,234.83 | -0.16% | 76,600 |
| Feb 25, 2026 | 1,259.00 | 1,286.00 | 1,249.00 | 1,264.00 | 1,236.78 | 0.24% | 153,100 |
| Feb 24, 2026 | 1,243.00 | 1,265.00 | 1,241.00 | 1,261.00 | 1,233.85 | 1.45% | 100,400 |
| Feb 20, 2026 | 1,256.00 | 1,256.00 | 1,242.00 | 1,243.00 | 1,216.23 | -1.43% | 65,800 |
| Feb 19, 2026 | 1,280.00 | 1,281.00 | 1,253.00 | 1,261.00 | 1,233.85 | -0.86% | 90,500 |
| Feb 18, 2026 | 1,288.00 | 1,297.00 | 1,272.00 | 1,272.00 | 1,244.61 | -0.93% | 79,700 |
| Feb 17, 2026 | 1,280.00 | 1,300.00 | 1,273.00 | 1,284.00 | 1,256.35 | 0.39% | 63,200 |
| Feb 16, 2026 | 1,280.00 | 1,293.00 | 1,274.00 | 1,279.00 | 1,251.46 | 0.31% | 67,700 |
| Feb 13, 2026 | 1,303.00 | 1,303.00 | 1,274.00 | 1,275.00 | 1,247.55 | -2.45% | 103,400 |
| Feb 12, 2026 | 1,315.00 | 1,315.00 | 1,305.00 | 1,307.00 | 1,278.86 | 0.15% | 95,300 |
| Feb 10, 2026 | 1,281.00 | 1,309.00 | 1,281.00 | 1,305.00 | 1,276.90 | 2.19% | 84,600 |
| Feb 9, 2026 | 1,286.00 | 1,295.00 | 1,276.00 | 1,277.00 | 1,249.50 | 0.63% | 120,000 |
| Feb 6, 2026 | 1,258.00 | 1,274.00 | 1,244.00 | 1,269.00 | 1,241.67 | 0.55% | 109,300 |
| Feb 5, 2026 | 1,272.00 | 1,274.00 | 1,260.00 | 1,262.00 | 1,234.83 | -0.55% | 104,600 |
| Feb 4, 2026 | 1,245.00 | 1,276.00 | 1,241.00 | 1,269.00 | 1,241.67 | 2.17% | 167,600 |
| Feb 3, 2026 | 1,239.00 | 1,246.00 | 1,230.00 | 1,242.00 | 1,215.26 | 0.73% | 164,700 |
| Feb 2, 2026 | 1,280.00 | 1,285.00 | 1,230.00 | 1,233.00 | 1,206.45 | -10.00% | 483,600 |
| Jan 30, 2026 | 1,372.00 | 1,395.00 | 1,353.00 | 1,370.00 | 1,340.50 | -1.30% | 173,700 |
| Jan 29, 2026 | 1,397.00 | 1,401.00 | 1,370.00 | 1,388.00 | 1,358.11 | -0.64% | 141,300 |
| Jan 28, 2026 | 1,379.00 | 1,402.00 | 1,373.00 | 1,397.00 | 1,366.92 | - | 99,200 |
| Jan 27, 2026 | 1,370.00 | 1,405.00 | 1,362.00 | 1,397.00 | 1,366.92 | 1.60% | 131,500 |
| Jan 26, 2026 | 1,400.00 | 1,400.00 | 1,366.00 | 1,375.00 | 1,345.39 | -2.69% | 190,300 |
| Jan 23, 2026 | 1,388.00 | 1,422.00 | 1,388.00 | 1,413.00 | 1,382.57 | 2.69% | 195,700 |
| Jan 22, 2026 | 1,344.00 | 1,382.00 | 1,343.00 | 1,376.00 | 1,346.37 | 3.23% | 105,000 |
| Jan 21, 2026 | 1,312.00 | 1,333.00 | 1,298.00 | 1,333.00 | 1,304.30 | -0.22% | 111,600 |
| Jan 20, 2026 | 1,360.00 | 1,360.00 | 1,332.00 | 1,336.00 | 1,307.23 | -2.12% | 85,300 |
| Jan 19, 2026 | 1,380.00 | 1,380.00 | 1,345.00 | 1,365.00 | 1,335.61 | -1.52% | 97,400 |
| Jan 16, 2026 | 1,373.00 | 1,386.00 | 1,356.00 | 1,386.00 | 1,356.16 | 0.95% | 110,800 |
| Jan 15, 2026 | 1,382.00 | 1,382.00 | 1,363.00 | 1,373.00 | 1,343.43 | -0.58% | 87,200 |
| Jan 14, 2026 | 1,363.00 | 1,381.00 | 1,357.00 | 1,381.00 | 1,351.26 | 1.47% | 102,300 |
| Jan 13, 2026 | 1,380.00 | 1,387.00 | 1,349.00 | 1,361.00 | 1,331.69 | 0.07% | 150,400 |
| Jan 9, 2026 | 1,344.00 | 1,363.00 | 1,336.00 | 1,360.00 | 1,330.71 | 0.74% | 91,500 |
| Jan 8, 2026 | 1,389.00 | 1,389.00 | 1,349.00 | 1,350.00 | 1,320.93 | -1.68% | 141,900 |
| Jan 7, 2026 | 1,344.00 | 1,385.00 | 1,340.00 | 1,373.00 | 1,343.43 | 2.16% | 182,300 |
| Jan 6, 2026 | 1,332.00 | 1,347.00 | 1,331.00 | 1,344.00 | 1,315.06 | 1.51% | 141,100 |
| Jan 5, 2026 | 1,302.00 | 1,330.00 | 1,302.00 | 1,324.00 | 1,295.49 | 1.61% | 180,500 |
| Dec 30, 2025 | 1,276.00 | 1,325.00 | 1,274.00 | 1,303.00 | 1,274.94 | 1.56% | 187,000 |
| Dec 29, 2025 | 1,278.00 | 1,290.00 | 1,275.00 | 1,283.00 | 1,255.37 | 0.47% | 72,200 |
| Dec 26, 2025 | 1,268.00 | 1,283.00 | 1,268.00 | 1,277.00 | 1,249.50 | - | 69,100 |
| Dec 25, 2025 | 1,299.00 | 1,299.00 | 1,269.00 | 1,277.00 | 1,249.50 | -0.55% | 61,900 |
| Dec 24, 2025 | 1,280.00 | 1,289.00 | 1,276.00 | 1,284.00 | 1,256.35 | 0.47% | 67,400 |
| Dec 23, 2025 | 1,250.00 | 1,278.00 | 1,243.00 | 1,278.00 | 1,250.48 | 2.82% | 96,800 |
| Dec 22, 2025 | 1,240.00 | 1,260.00 | 1,231.00 | 1,243.00 | 1,216.23 | 0.89% | 100,400 |
| Dec 19, 2025 | 1,207.00 | 1,232.00 | 1,207.00 | 1,232.00 | 1,205.47 | 2.67% | 107,100 |
| Dec 18, 2025 | 1,194.00 | 1,219.00 | 1,187.00 | 1,200.00 | 1,174.16 | 0.50% | 129,400 |
| Dec 17, 2025 | 1,170.00 | 1,203.00 | 1,156.00 | 1,194.00 | 1,168.29 | 2.05% | 98,000 |
| Dec 16, 2025 | 1,218.00 | 1,218.00 | 1,170.00 | 1,170.00 | 1,144.81 | -4.02% | 80,200 |
| Dec 15, 2025 | 1,190.00 | 1,221.00 | 1,184.00 | 1,219.00 | 1,192.75 | 1.50% | 91,900 |
| Dec 12, 2025 | 1,180.00 | 1,210.00 | 1,178.00 | 1,201.00 | 1,175.14 | 3.00% | 114,900 |
| Dec 11, 2025 | 1,191.00 | 1,193.00 | 1,162.00 | 1,166.00 | 1,140.89 | -0.77% | 110,200 |
| Dec 10, 2025 | 1,194.00 | 1,198.00 | 1,175.00 | 1,175.00 | 1,149.70 | -0.84% | 129,300 |
| Dec 9, 2025 | 1,211.00 | 1,213.00 | 1,181.00 | 1,185.00 | 1,159.48 | -1.74% | 81,200 |
| Dec 8, 2025 | 1,207.00 | 1,217.00 | 1,198.00 | 1,206.00 | 1,180.03 | 0.92% | 65,200 |
| Dec 5, 2025 | 1,210.00 | 1,210.00 | 1,188.00 | 1,195.00 | 1,169.27 | -1.32% | 66,000 |
| Dec 4, 2025 | 1,205.00 | 1,219.00 | 1,205.00 | 1,211.00 | 1,184.92 | 0.50% | 57,700 |
| Dec 3, 2025 | 1,209.00 | 1,211.00 | 1,200.00 | 1,205.00 | 1,179.05 | 0.50% | 63,200 |
| Dec 2, 2025 | 1,216.00 | 1,217.00 | 1,197.00 | 1,199.00 | 1,173.18 | -1.48% | 88,600 |
| Dec 1, 2025 | 1,215.00 | 1,225.00 | 1,210.00 | 1,217.00 | 1,190.79 | 0.58% | 139,800 |