Maruzen Showa Unyu Co., Ltd. (TYO:9068)
Japan
· Delayed Price · Currency is JPY 7,820.00
+240.00 (3.17%)
Apr 28, 2026, 3:30 PM JST
Maruzen Showa Unyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,620.00 | 7,830.00 | 7,560.00 | 7,820.00 | 7,820.00 | 3.17% | 36,900 |
| Apr 27, 2026 | 7,630.00 | 7,690.00 | 7,530.00 | 7,580.00 | 7,580.00 | -1.69% | 34,700 |
| Apr 24, 2026 | 7,670.00 | 7,720.00 | 7,630.00 | 7,710.00 | 7,710.00 | -0.52% | 20,600 |
| Apr 23, 2026 | 7,710.00 | 7,810.00 | 7,620.00 | 7,750.00 | 7,750.00 | -1.40% | 41,300 |
| Apr 22, 2026 | 8,030.00 | 8,040.00 | 7,840.00 | 7,860.00 | 7,860.00 | -2.00% | 19,700 |
| Apr 21, 2026 | 8,040.00 | 8,140.00 | 7,950.00 | 8,020.00 | 8,020.00 | 0.38% | 42,300 |
| Apr 20, 2026 | 8,020.00 | 8,020.00 | 7,880.00 | 7,990.00 | 7,990.00 | -0.37% | 42,000 |
| Apr 17, 2026 | 8,130.00 | 8,180.00 | 7,990.00 | 8,020.00 | 8,020.00 | -1.60% | 43,400 |
| Apr 16, 2026 | 8,140.00 | 8,200.00 | 8,050.00 | 8,150.00 | 8,150.00 | 0.12% | 33,600 |
| Apr 15, 2026 | 8,400.00 | 8,400.00 | 8,140.00 | 8,140.00 | 8,140.00 | -1.33% | 28,400 |
| Apr 14, 2026 | 8,340.00 | 8,340.00 | 8,220.00 | 8,250.00 | 8,250.00 | -1.08% | 23,100 |
| Apr 13, 2026 | 8,410.00 | 8,430.00 | 8,230.00 | 8,340.00 | 8,340.00 | -1.07% | 32,600 |
| Apr 10, 2026 | 8,540.00 | 8,630.00 | 8,400.00 | 8,430.00 | 8,430.00 | -0.94% | 24,000 |
| Apr 9, 2026 | 8,610.00 | 8,630.00 | 8,490.00 | 8,510.00 | 8,510.00 | -0.12% | 25,600 |
| Apr 8, 2026 | 8,640.00 | 8,640.00 | 8,440.00 | 8,520.00 | 8,520.00 | 2.16% | 26,900 |
| Apr 7, 2026 | 8,290.00 | 8,410.00 | 8,270.00 | 8,340.00 | 8,340.00 | 0.48% | 24,400 |
| Apr 6, 2026 | 8,310.00 | 8,400.00 | 8,250.00 | 8,300.00 | 8,300.00 | -0.12% | 35,200 |
| Apr 3, 2026 | 8,420.00 | 8,420.00 | 8,260.00 | 8,310.00 | 8,310.00 | -0.72% | 26,400 |
| Apr 2, 2026 | 8,600.00 | 8,650.00 | 8,370.00 | 8,370.00 | 8,370.00 | -2.67% | 29,200 |
| Apr 1, 2026 | 8,450.00 | 8,600.00 | 8,410.00 | 8,600.00 | 8,600.00 | 4.62% | 34,400 |
| Mar 31, 2026 | 8,180.00 | 8,310.00 | 8,090.00 | 8,220.00 | 8,220.00 | -1.20% | 46,900 |
| Mar 30, 2026 | 8,080.00 | 8,320.00 | 7,930.00 | 8,320.00 | 8,320.00 | -3.82% | 68,700 |
| Mar 27, 2026 | 8,640.00 | 8,720.00 | 8,580.00 | 8,650.00 | 8,530.00 | -0.23% | 45,200 |
| Mar 26, 2026 | 8,740.00 | 8,770.00 | 8,580.00 | 8,670.00 | 8,549.72 | -0.23% | 32,300 |
| Mar 25, 2026 | 8,670.00 | 8,760.00 | 8,610.00 | 8,690.00 | 8,569.45 | 1.88% | 35,500 |
| Mar 24, 2026 | 8,460.00 | 8,540.00 | 8,420.00 | 8,530.00 | 8,411.66 | 2.65% | 34,500 |
| Mar 23, 2026 | 8,440.00 | 8,440.00 | 8,210.00 | 8,310.00 | 8,194.72 | -3.48% | 58,500 |
| Mar 19, 2026 | 8,750.00 | 8,900.00 | 8,610.00 | 8,610.00 | 8,490.55 | -2.82% | 41,200 |
| Mar 18, 2026 | 8,590.00 | 9,040.00 | 8,590.00 | 8,860.00 | 8,737.09 | 3.50% | 33,700 |
| Mar 17, 2026 | 8,660.00 | 8,700.00 | 8,510.00 | 8,560.00 | 8,441.25 | 0.35% | 25,100 |
| Mar 16, 2026 | 8,430.00 | 8,680.00 | 8,430.00 | 8,530.00 | 8,411.66 | -0.58% | 27,400 |
| Mar 13, 2026 | 8,480.00 | 8,660.00 | 8,480.00 | 8,580.00 | 8,460.97 | -0.58% | 44,400 |
| Mar 12, 2026 | 8,540.00 | 8,700.00 | 8,540.00 | 8,630.00 | 8,510.28 | -1.37% | 36,600 |
| Mar 11, 2026 | 8,580.00 | 8,800.00 | 8,540.00 | 8,750.00 | 8,628.61 | 3.80% | 37,900 |
| Mar 10, 2026 | 8,350.00 | 8,660.00 | 8,280.00 | 8,430.00 | 8,313.05 | 2.06% | 33,200 |
| Mar 9, 2026 | 8,190.00 | 8,360.00 | 8,080.00 | 8,260.00 | 8,145.41 | -3.73% | 37,000 |
| Mar 6, 2026 | 8,620.00 | 8,730.00 | 8,580.00 | 8,580.00 | 8,460.97 | -1.94% | 33,600 |
| Mar 5, 2026 | 8,750.00 | 8,850.00 | 8,680.00 | 8,750.00 | 8,628.61 | 1.74% | 35,100 |
| Mar 4, 2026 | 8,500.00 | 8,710.00 | 8,420.00 | 8,600.00 | 8,480.69 | -2.27% | 40,300 |
| Mar 3, 2026 | 8,970.00 | 9,020.00 | 8,800.00 | 8,800.00 | 8,677.92 | -2.98% | 36,900 |
| Mar 2, 2026 | 9,020.00 | 9,170.00 | 8,950.00 | 9,070.00 | 8,944.17 | -1.09% | 40,800 |
| Feb 27, 2026 | 9,040.00 | 9,170.00 | 8,880.00 | 9,170.00 | 9,042.79 | 2.34% | 33,500 |
| Feb 26, 2026 | 9,270.00 | 9,290.00 | 8,920.00 | 8,960.00 | 8,835.70 | -3.55% | 38,800 |
| Feb 25, 2026 | 9,570.00 | 9,610.00 | 9,270.00 | 9,290.00 | 9,161.12 | -2.72% | 49,400 |
| Feb 24, 2026 | 9,300.00 | 9,590.00 | 9,300.00 | 9,550.00 | 9,417.51 | 1.92% | 34,300 |
| Feb 20, 2026 | 9,360.00 | 9,420.00 | 9,260.00 | 9,370.00 | 9,240.01 | 0.11% | 20,300 |
| Feb 19, 2026 | 9,350.00 | 9,420.00 | 9,260.00 | 9,360.00 | 9,230.15 | 0.43% | 27,500 |
| Feb 18, 2026 | 9,240.00 | 9,390.00 | 9,210.00 | 9,320.00 | 9,190.71 | 1.97% | 22,700 |
| Feb 17, 2026 | 9,140.00 | 9,270.00 | 9,100.00 | 9,140.00 | 9,013.20 | -0.87% | 39,800 |
| Feb 16, 2026 | 9,160.00 | 9,270.00 | 9,130.00 | 9,220.00 | 9,092.09 | 0.44% | 25,000 |
| Feb 13, 2026 | 9,250.00 | 9,430.00 | 9,050.00 | 9,180.00 | 9,052.65 | -2.34% | 41,300 |
| Feb 12, 2026 | 9,050.00 | 9,460.00 | 9,050.00 | 9,400.00 | 9,269.60 | 3.87% | 38,800 |
| Feb 10, 2026 | 8,880.00 | 9,140.00 | 8,750.00 | 9,050.00 | 8,924.45 | 2.96% | 54,700 |
| Feb 9, 2026 | 8,720.00 | 8,900.00 | 8,590.00 | 8,790.00 | 8,668.06 | 3.78% | 50,100 |
| Feb 6, 2026 | 8,470.00 | 8,490.00 | 8,380.00 | 8,470.00 | 8,352.50 | - | 17,700 |
| Feb 5, 2026 | 8,480.00 | 8,550.00 | 8,420.00 | 8,470.00 | 8,352.50 | 0.59% | 35,800 |
| Feb 4, 2026 | 8,400.00 | 8,480.00 | 8,350.00 | 8,420.00 | 8,303.19 | 0.48% | 45,100 |
| Feb 3, 2026 | 8,410.00 | 8,490.00 | 8,330.00 | 8,380.00 | 8,263.75 | 1.09% | 33,500 |
| Feb 2, 2026 | 8,480.00 | 8,530.00 | 8,290.00 | 8,290.00 | 8,174.99 | -1.31% | 39,200 |
| Jan 30, 2026 | 8,400.00 | 8,460.00 | 8,350.00 | 8,400.00 | 8,283.47 | 0.24% | 32,400 |
| Jan 29, 2026 | 8,300.00 | 8,450.00 | 8,280.00 | 8,380.00 | 8,263.75 | 0.48% | 27,800 |
| Jan 28, 2026 | 8,380.00 | 8,420.00 | 8,270.00 | 8,340.00 | 8,224.30 | -1.53% | 29,900 |
| Jan 27, 2026 | 8,450.00 | 8,470.00 | 8,310.00 | 8,470.00 | 8,352.50 | 0.59% | 35,700 |
| Jan 26, 2026 | 8,250.00 | 8,440.00 | 8,230.00 | 8,420.00 | 8,303.19 | 0.48% | 39,200 |
| Jan 23, 2026 | 8,290.00 | 8,460.00 | 8,290.00 | 8,380.00 | 8,263.75 | 2.20% | 28,500 |
| Jan 22, 2026 | 8,300.00 | 8,350.00 | 8,200.00 | 8,200.00 | 8,086.24 | -0.49% | 43,600 |
| Jan 21, 2026 | 8,250.00 | 8,310.00 | 8,200.00 | 8,240.00 | 8,125.69 | -1.44% | 23,500 |
| Jan 20, 2026 | 8,490.00 | 8,490.00 | 8,360.00 | 8,360.00 | 8,244.02 | -1.76% | 21,100 |
| Jan 19, 2026 | 8,490.00 | 8,520.00 | 8,400.00 | 8,510.00 | 8,391.94 | 0.12% | 14,800 |
| Jan 16, 2026 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,382.08 | 1.07% | 14,900 |
| Jan 15, 2026 | 8,260.00 | 8,410.00 | 8,250.00 | 8,410.00 | 8,293.33 | 0.84% | 17,000 |
| Jan 14, 2026 | 8,380.00 | 8,420.00 | 8,280.00 | 8,340.00 | 8,224.30 | -1.65% | 17,900 |
| Jan 13, 2026 | 8,420.00 | 8,490.00 | 8,300.00 | 8,480.00 | 8,362.36 | 2.17% | 22,300 |
| Jan 9, 2026 | 8,380.00 | 8,380.00 | 8,300.00 | 8,300.00 | 8,184.86 | 0.12% | 17,300 |
| Jan 8, 2026 | 8,380.00 | 8,420.00 | 8,270.00 | 8,290.00 | 8,174.99 | -1.43% | 39,700 |
| Jan 7, 2026 | 8,830.00 | 8,830.00 | 8,370.00 | 8,410.00 | 8,293.33 | -5.19% | 69,800 |
| Jan 6, 2026 | 8,850.00 | 9,030.00 | 8,630.00 | 8,870.00 | 8,746.95 | 0.23% | 99,900 |
| Jan 5, 2026 | 8,600.00 | 9,080.00 | 8,500.00 | 8,850.00 | 8,727.23 | 7.93% | 142,000 |
| Dec 30, 2025 | 8,060.00 | 8,240.00 | 8,010.00 | 8,200.00 | 8,086.24 | 1.99% | 32,000 |
| Dec 29, 2025 | 8,090.00 | 8,120.00 | 7,930.00 | 8,040.00 | 7,928.46 | 1.01% | 36,100 |
| Dec 26, 2025 | 7,940.00 | 8,010.00 | 7,910.00 | 7,960.00 | 7,849.57 | 0.25% | 13,400 |
| Dec 25, 2025 | 7,950.00 | 8,000.00 | 7,850.00 | 7,940.00 | 7,829.85 | -1.37% | 17,300 |
| Dec 24, 2025 | 8,120.00 | 8,160.00 | 8,030.00 | 8,050.00 | 7,938.32 | -0.86% | 14,000 |
| Dec 23, 2025 | 7,980.00 | 8,140.00 | 7,980.00 | 8,120.00 | 8,007.35 | 0.74% | 19,500 |
| Dec 22, 2025 | 8,240.00 | 8,240.00 | 7,960.00 | 8,060.00 | 7,948.18 | -0.62% | 49,500 |
| Dec 19, 2025 | 7,950.00 | 8,130.00 | 7,950.00 | 8,110.00 | 7,997.49 | 2.01% | 35,000 |
| Dec 18, 2025 | 8,000.00 | 8,070.00 | 7,920.00 | 7,950.00 | 7,839.71 | 0.13% | 30,800 |
| Dec 17, 2025 | 8,010.00 | 8,030.00 | 7,870.00 | 7,940.00 | 7,829.85 | -0.13% | 25,700 |
| Dec 16, 2025 | 7,970.00 | 8,090.00 | 7,890.00 | 7,950.00 | 7,839.71 | 1.27% | 37,200 |
| Dec 15, 2025 | 7,700.00 | 7,910.00 | 7,700.00 | 7,850.00 | 7,741.10 | 1.95% | 16,600 |
| Dec 12, 2025 | 7,690.00 | 7,750.00 | 7,670.00 | 7,700.00 | 7,593.18 | 1.72% | 32,800 |
| Dec 11, 2025 | 7,570.00 | 7,610.00 | 7,540.00 | 7,570.00 | 7,464.98 | -0.13% | 21,000 |
| Dec 10, 2025 | 7,680.00 | 7,750.00 | 7,520.00 | 7,580.00 | 7,474.84 | -1.17% | 25,900 |
| Dec 9, 2025 | 7,620.00 | 7,680.00 | 7,580.00 | 7,670.00 | 7,563.60 | 0.92% | 27,000 |
| Dec 8, 2025 | 7,410.00 | 7,600.00 | 7,350.00 | 7,600.00 | 7,494.57 | 3.68% | 31,100 |
| Dec 5, 2025 | 7,400.00 | 7,410.00 | 7,320.00 | 7,330.00 | 7,228.31 | -0.95% | 25,400 |
| Dec 4, 2025 | 7,230.00 | 7,410.00 | 7,200.00 | 7,400.00 | 7,297.34 | 2.49% | 28,800 |
| Dec 3, 2025 | 7,310.00 | 7,320.00 | 7,200.00 | 7,220.00 | 7,119.84 | -1.23% | 26,000 |
| Dec 2, 2025 | 7,340.00 | 7,340.00 | 7,200.00 | 7,310.00 | 7,208.59 | 0.55% | 28,500 |
| Dec 1, 2025 | 7,340.00 | 7,370.00 | 7,260.00 | 7,270.00 | 7,169.14 | -0.27% | 30,700 |