Maruwn Corporation (TYO:9067)
Japan
· Delayed Price · Currency is JPY 941.00
+1.00 (0.11%)
Mar 9, 2026, 3:30 PM JST
Maruwn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 941.00 | 941.00 | 940.00 | 940.00 | 940.00 | -0.11% | 9,700 |
| Mar 5, 2026 | 942.00 | 945.00 | 941.00 | 941.00 | 941.00 | -0.53% | 12,100 |
| Mar 4, 2026 | 945.00 | 946.00 | 942.00 | 946.00 | 946.00 | -0.11% | 8,700 |
| Mar 3, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | - | 7,900 |
| Mar 2, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 20,100 |
| Feb 27, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 14,600 |
| Feb 26, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 3,000 |
| Feb 25, 2026 | 948.00 | 949.00 | 947.00 | 947.00 | 947.00 | -0.11% | 46,100 |
| Feb 24, 2026 | 947.00 | 948.00 | 947.00 | 948.00 | 948.00 | 0.11% | 61,600 |
| Feb 20, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 12,700 |
| Feb 19, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | 0.11% | 42,800 |
| Feb 18, 2026 | 947.00 | 948.00 | 946.00 | 946.00 | 946.00 | -0.11% | 260,400 |
| Feb 17, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 11,600 |
| Feb 16, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 220,800 |
| Feb 13, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 88,500 |
| Feb 12, 2026 | 948.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 344,400 |
| Feb 10, 2026 | 948.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 70,400 |
| Feb 9, 2026 | 948.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 64,100 |
| Feb 6, 2026 | 948.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 71,000 |
| Feb 5, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | - | 29,600 |
| Feb 4, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 36,200 |
| Feb 3, 2026 | 948.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 63,900 |
| Feb 2, 2026 | 948.00 | 949.00 | 947.00 | 947.00 | 947.00 | - | 88,500 |
| Jan 30, 2026 | 948.00 | 949.00 | 947.00 | 947.00 | 947.00 | 0.11% | 91,700 |
| Jan 29, 2026 | 947.00 | 947.00 | 946.00 | 946.00 | 946.00 | -0.11% | 41,200 |
| Jan 28, 2026 | 947.00 | 948.00 | 946.00 | 947.00 | 947.00 | - | 419,900 |
| Jan 27, 2026 | 947.00 | 948.00 | 947.00 | 947.00 | 947.00 | - | 31,800 |
| Jan 26, 2026 | 947.00 | 949.00 | 947.00 | 947.00 | 947.00 | 0.21% | 81,300 |
| Jan 23, 2026 | 945.00 | 946.00 | 944.00 | 945.00 | 945.00 | - | 15,800 |
| Jan 22, 2026 | 944.00 | 947.00 | 944.00 | 945.00 | 945.00 | 0.11% | 17,200 |
| Jan 21, 2026 | 944.00 | 946.00 | 944.00 | 944.00 | 944.00 | - | 20,800 |
| Jan 20, 2026 | 946.00 | 946.00 | 944.00 | 944.00 | 944.00 | -0.21% | 73,600 |
| Jan 19, 2026 | 947.00 | 947.00 | 946.00 | 946.00 | 946.00 | -0.11% | 90,600 |
| Jan 16, 2026 | 945.00 | 948.00 | 945.00 | 947.00 | 947.00 | 0.21% | 84,500 |
| Jan 15, 2026 | 944.00 | 946.00 | 944.00 | 945.00 | 945.00 | 0.21% | 14,200 |
| Jan 14, 2026 | 946.00 | 946.00 | 940.00 | 943.00 | 943.00 | -0.32% | 102,200 |
| Jan 13, 2026 | 949.00 | 949.00 | 946.00 | 946.00 | 946.00 | - | 19,400 |
| Jan 9, 2026 | 946.00 | 947.00 | 946.00 | 946.00 | 946.00 | - | 57,500 |
| Jan 8, 2026 | 946.00 | 947.00 | 946.00 | 946.00 | 946.00 | -0.11% | 15,900 |
| Jan 7, 2026 | 947.00 | 947.00 | 946.00 | 947.00 | 947.00 | - | 69,500 |
| Jan 6, 2026 | 949.00 | 950.00 | 947.00 | 947.00 | 947.00 | - | 22,500 |
| Jan 5, 2026 | 950.00 | 950.00 | 944.00 | 947.00 | 947.00 | -0.21% | 164,600 |
| Dec 30, 2025 | 948.00 | 950.00 | 948.00 | 949.00 | 949.00 | 0.11% | 27,800 |
| Dec 29, 2025 | 949.00 | 950.00 | 948.00 | 948.00 | 948.00 | -0.11% | 49,900 |
| Dec 26, 2025 | 949.00 | 950.00 | 948.00 | 949.00 | 949.00 | - | 18,500 |
| Dec 25, 2025 | 949.00 | 950.00 | 949.00 | 949.00 | 949.00 | - | 15,200 |
| Dec 24, 2025 | 949.00 | 950.00 | 946.00 | 949.00 | 949.00 | - | 171,600 |
| Dec 23, 2025 | 949.00 | 950.00 | 949.00 | 949.00 | 949.00 | - | 14,800 |
| Dec 22, 2025 | 949.00 | 951.00 | 949.00 | 949.00 | 949.00 | - | 36,800 |
| Dec 19, 2025 | 949.00 | 951.00 | 949.00 | 949.00 | 949.00 | - | 38,600 |
| Dec 18, 2025 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | - | 67,400 |
| Dec 17, 2025 | 949.00 | 950.00 | 949.00 | 949.00 | 949.00 | - | 12,600 |
| Dec 16, 2025 | 949.00 | 950.00 | 949.00 | 949.00 | 949.00 | - | 8,200 |
| Dec 15, 2025 | 949.00 | 950.00 | 949.00 | 949.00 | 949.00 | - | 29,400 |
| Dec 12, 2025 | 949.00 | 950.00 | 949.00 | 949.00 | 949.00 | - | 11,300 |
| Dec 11, 2025 | 950.00 | 951.00 | 949.00 | 949.00 | 949.00 | - | 14,000 |
| Dec 10, 2025 | 951.00 | 953.00 | 949.00 | 949.00 | 949.00 | -0.11% | 59,200 |
| Dec 9, 2025 | 949.00 | 951.00 | 949.00 | 950.00 | 950.00 | 0.11% | 16,200 |
| Dec 8, 2025 | 950.00 | 951.00 | 949.00 | 949.00 | 949.00 | -0.21% | 42,600 |
| Dec 5, 2025 | 950.00 | 951.00 | 949.00 | 951.00 | 951.00 | 0.21% | 61,100 |
| Dec 4, 2025 | 949.00 | 950.00 | 949.00 | 949.00 | 949.00 | - | 35,700 |
| Dec 3, 2025 | 949.00 | 950.00 | 949.00 | 949.00 | 949.00 | - | 35,700 |
| Dec 2, 2025 | 951.00 | 951.00 | 949.00 | 949.00 | 949.00 | - | 153,900 |
| Dec 1, 2025 | 949.00 | 951.00 | 949.00 | 949.00 | 949.00 | 0.11% | 371,700 |
| Nov 28, 2025 | 948.00 | 949.00 | 948.00 | 948.00 | 948.00 | - | 261,200 |
| Nov 27, 2025 | 948.00 | 950.00 | 948.00 | 948.00 | 948.00 | 0.11% | 319,300 |
| Nov 26, 2025 | 948.00 | 949.00 | 947.00 | 947.00 | 947.00 | -0.21% | 739,800 |
| Nov 25, 2025 | 958.00 | 959.00 | 935.00 | 949.00 | 949.00 | -1.04% | 832,900 |
| Nov 21, 2025 | 958.00 | 960.00 | 958.00 | 959.00 | 959.00 | -0.10% | 607,400 |
| Nov 20, 2025 | 959.00 | 960.00 | 958.00 | 960.00 | 960.00 | - | 731,400 |
| Nov 19, 2025 | 960.00 | 962.00 | 954.00 | 960.00 | 960.00 | -0.41% | 390,700 |
| Nov 18, 2025 | 957.00 | 965.00 | 957.00 | 964.00 | 964.00 | 0.21% | 202,300 |
| Nov 17, 2025 | 958.00 | 967.00 | 950.00 | 962.00 | 962.00 | 12.51% | 934,400 |
| Nov 14, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 21.28% | 11,600 |
| Nov 13, 2025 | 699.00 | 708.00 | 686.00 | 705.00 | 705.00 | 1.88% | 102,700 |
| Nov 12, 2025 | 710.00 | 715.00 | 683.00 | 692.00 | 692.00 | 1.62% | 128,300 |
| Nov 11, 2025 | 648.00 | 684.00 | 647.00 | 681.00 | 681.00 | 0.44% | 138,400 |
| Nov 10, 2025 | 622.00 | 678.00 | 612.00 | 678.00 | 678.00 | 8.65% | 159,400 |
| Nov 7, 2025 | 650.00 | 650.00 | 605.00 | 624.00 | 624.00 | -5.45% | 194,800 |
| Nov 6, 2025 | 669.00 | 670.00 | 654.00 | 660.00 | 660.00 | -0.75% | 62,400 |
| Nov 5, 2025 | 669.00 | 670.00 | 642.00 | 665.00 | 665.00 | -0.60% | 67,200 |
| Nov 4, 2025 | 642.00 | 675.00 | 641.00 | 669.00 | 669.00 | 4.86% | 76,800 |
| Oct 31, 2025 | 636.00 | 642.00 | 633.00 | 638.00 | 638.00 | 0.31% | 24,000 |
| Oct 30, 2025 | 641.00 | 649.00 | 630.00 | 636.00 | 636.00 | -1.24% | 30,700 |
| Oct 29, 2025 | 666.00 | 671.00 | 643.00 | 644.00 | 644.00 | -4.31% | 57,100 |
| Oct 28, 2025 | 668.00 | 678.00 | 667.00 | 673.00 | 673.00 | 0.45% | 24,500 |
| Oct 27, 2025 | 666.00 | 680.00 | 666.00 | 670.00 | 670.00 | 0.90% | 33,100 |
| Oct 24, 2025 | 655.00 | 667.00 | 655.00 | 664.00 | 664.00 | 1.84% | 25,000 |
| Oct 23, 2025 | 658.00 | 660.00 | 643.00 | 652.00 | 652.00 | -1.21% | 31,600 |
| Oct 22, 2025 | 656.00 | 663.00 | 647.00 | 660.00 | 660.00 | 0.61% | 30,500 |
| Oct 21, 2025 | 665.00 | 671.00 | 648.00 | 656.00 | 656.00 | 1.23% | 53,100 |
| Oct 20, 2025 | 640.00 | 653.00 | 630.00 | 648.00 | 648.00 | 3.02% | 63,900 |
| Oct 17, 2025 | 599.00 | 631.00 | 589.00 | 629.00 | 629.00 | 3.80% | 77,400 |
| Oct 16, 2025 | 605.00 | 614.00 | 604.00 | 606.00 | 606.00 | 1.85% | 27,700 |
| Oct 15, 2025 | 590.00 | 603.00 | 579.00 | 595.00 | 595.00 | 0.85% | 66,400 |
| Oct 14, 2025 | 605.00 | 616.00 | 586.00 | 590.00 | 590.00 | -5.45% | 80,600 |
| Oct 10, 2025 | 630.00 | 635.00 | 618.00 | 624.00 | 624.00 | -1.89% | 62,600 |
| Oct 9, 2025 | 651.00 | 658.00 | 635.00 | 636.00 | 636.00 | -2.30% | 44,400 |
| Oct 8, 2025 | 631.00 | 655.00 | 631.00 | 651.00 | 651.00 | 2.20% | 60,700 |
| Oct 7, 2025 | 637.00 | 648.00 | 628.00 | 637.00 | 637.00 | - | 81,500 |