AZ-COM MARUWA Holdings Inc. (TYO:9090)
Japan
· Delayed Price · Currency is JPY 928.00
+7.00 (0.76%)
Mar 10, 2026, 9:22 AM JST
AZ-COM MARUWA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 915.00 | 932.00 | 910.00 | 932.00 | 932.00 | 1.75% | 218,800 |
| Mar 5, 2026 | 928.00 | 934.00 | 916.00 | 916.00 | 916.00 | 0.33% | 206,400 |
| Mar 4, 2026 | 930.00 | 932.00 | 904.00 | 913.00 | 913.00 | -2.04% | 414,900 |
| Mar 3, 2026 | 963.00 | 963.00 | 931.00 | 932.00 | 932.00 | -3.52% | 388,900 |
| Mar 2, 2026 | 974.00 | 974.00 | 962.00 | 966.00 | 966.00 | -2.33% | 231,100 |
| Feb 27, 2026 | 962.00 | 989.00 | 961.00 | 989.00 | 989.00 | 2.81% | 392,000 |
| Feb 26, 2026 | 957.00 | 967.00 | 954.00 | 962.00 | 962.00 | 0.94% | 143,500 |
| Feb 25, 2026 | 952.00 | 958.00 | 947.00 | 953.00 | 953.00 | 0.63% | 180,600 |
| Feb 24, 2026 | 937.00 | 953.00 | 936.00 | 947.00 | 947.00 | 0.53% | 176,800 |
| Feb 20, 2026 | 962.00 | 963.00 | 941.00 | 942.00 | 942.00 | -2.38% | 203,900 |
| Feb 19, 2026 | 965.00 | 965.00 | 954.00 | 965.00 | 965.00 | 0.10% | 119,100 |
| Feb 18, 2026 | 954.00 | 966.00 | 954.00 | 964.00 | 964.00 | 1.69% | 168,400 |
| Feb 17, 2026 | 950.00 | 956.00 | 945.00 | 948.00 | 948.00 | -0.21% | 135,500 |
| Feb 16, 2026 | 944.00 | 950.00 | 940.00 | 950.00 | 950.00 | 0.96% | 175,700 |
| Feb 13, 2026 | 951.00 | 959.00 | 934.00 | 941.00 | 941.00 | -1.77% | 260,400 |
| Feb 12, 2026 | 960.00 | 967.00 | 954.00 | 958.00 | 958.00 | -0.73% | 252,800 |
| Feb 10, 2026 | 935.00 | 969.00 | 935.00 | 965.00 | 965.00 | 3.43% | 406,200 |
| Feb 9, 2026 | 955.00 | 960.00 | 933.00 | 933.00 | 933.00 | -2.81% | 634,100 |
| Feb 6, 2026 | 969.00 | 972.00 | 955.00 | 960.00 | 960.00 | -0.72% | 445,600 |
| Feb 5, 2026 | 972.00 | 978.00 | 967.00 | 967.00 | 967.00 | 0.31% | 289,600 |
| Feb 4, 2026 | 962.00 | 972.00 | 958.00 | 964.00 | 964.00 | -0.41% | 259,100 |
| Feb 3, 2026 | 978.00 | 980.00 | 968.00 | 968.00 | 968.00 | -0.92% | 286,400 |
| Feb 2, 2026 | 990.00 | 993.00 | 972.00 | 977.00 | 977.00 | -1.51% | 349,500 |
| Jan 30, 2026 | 980.00 | 995.00 | 980.00 | 992.00 | 992.00 | 0.92% | 249,700 |
| Jan 29, 2026 | 975.00 | 983.00 | 966.00 | 983.00 | 983.00 | 0.82% | 251,500 |
| Jan 28, 2026 | 987.00 | 988.00 | 975.00 | 975.00 | 975.00 | -1.52% | 273,300 |
| Jan 27, 2026 | 993.00 | 993.00 | 984.00 | 990.00 | 990.00 | -0.30% | 224,500 |
| Jan 26, 2026 | 1,005.00 | 1,006.00 | 993.00 | 993.00 | 993.00 | -1.97% | 145,600 |
| Jan 23, 2026 | 1,010.00 | 1,017.00 | 1,005.00 | 1,013.00 | 1,013.00 | 1.20% | 145,100 |
| Jan 22, 2026 | 999.00 | 1,010.00 | 995.00 | 1,001.00 | 1,001.00 | 0.70% | 201,600 |
| Jan 21, 2026 | 1,002.00 | 1,007.00 | 993.00 | 994.00 | 994.00 | -1.29% | 238,700 |
| Jan 20, 2026 | 1,006.00 | 1,007.00 | 997.00 | 1,007.00 | 1,007.00 | 0.50% | 156,100 |
| Jan 19, 2026 | 1,003.00 | 1,007.00 | 999.00 | 1,002.00 | 1,002.00 | -0.20% | 113,400 |
| Jan 16, 2026 | 1,001.00 | 1,005.00 | 997.00 | 1,004.00 | 1,004.00 | - | 95,300 |
| Jan 15, 2026 | 989.00 | 1,004.00 | 989.00 | 1,004.00 | 1,004.00 | 1.62% | 171,700 |
| Jan 14, 2026 | 997.00 | 1,002.00 | 987.00 | 988.00 | 988.00 | -1.00% | 246,000 |
| Jan 13, 2026 | 1,013.00 | 1,015.00 | 997.00 | 998.00 | 998.00 | -0.80% | 202,400 |
| Jan 9, 2026 | 1,011.00 | 1,014.00 | 1,003.00 | 1,006.00 | 1,006.00 | -0.30% | 160,000 |
| Jan 8, 2026 | 1,014.00 | 1,019.00 | 1,004.00 | 1,009.00 | 1,009.00 | -0.88% | 112,600 |
| Jan 7, 2026 | 1,012.00 | 1,023.00 | 1,005.00 | 1,018.00 | 1,018.00 | 0.20% | 190,600 |
| Jan 6, 2026 | 1,005.00 | 1,016.00 | 1,005.00 | 1,016.00 | 1,016.00 | 1.20% | 216,700 |
| Jan 5, 2026 | 996.00 | 1,004.00 | 985.00 | 1,004.00 | 1,004.00 | 1.72% | 309,700 |
| Dec 30, 2025 | 1,006.00 | 1,008.00 | 987.00 | 987.00 | 987.00 | -1.89% | 334,100 |
| Dec 29, 2025 | 1,006.00 | 1,006.00 | 999.00 | 1,006.00 | 1,006.00 | 0.10% | 155,200 |
| Dec 26, 2025 | 1,010.00 | 1,011.00 | 999.00 | 1,005.00 | 1,005.00 | -0.50% | 178,900 |
| Dec 25, 2025 | 993.00 | 1,010.00 | 992.00 | 1,010.00 | 1,010.00 | 2.23% | 253,700 |
| Dec 24, 2025 | 1,001.00 | 1,002.00 | 985.00 | 988.00 | 988.00 | -0.80% | 265,000 |
| Dec 23, 2025 | 991.00 | 1,002.00 | 991.00 | 996.00 | 996.00 | 0.50% | 216,400 |
| Dec 22, 2025 | 1,016.00 | 1,017.00 | 988.00 | 991.00 | 991.00 | -1.88% | 382,900 |
| Dec 19, 2025 | 1,005.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 0.50% | 237,900 |
| Dec 18, 2025 | 1,004.00 | 1,017.00 | 1,002.00 | 1,005.00 | 1,005.00 | 0.50% | 182,900 |
| Dec 17, 2025 | 1,007.00 | 1,012.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.79% | 162,000 |
| Dec 16, 2025 | 1,006.00 | 1,012.00 | 1,001.00 | 1,008.00 | 1,008.00 | -0.79% | 178,800 |
| Dec 15, 2025 | 1,010.00 | 1,017.00 | 1,004.00 | 1,016.00 | 1,016.00 | 1.60% | 186,300 |
| Dec 12, 2025 | 1,010.00 | 1,011.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 181,600 |
| Dec 11, 2025 | 1,017.00 | 1,017.00 | 999.00 | 1,000.00 | 1,000.00 | -1.38% | 101,500 |
| Dec 10, 2025 | 1,007.00 | 1,017.00 | 1,004.00 | 1,014.00 | 1,014.00 | 1.50% | 138,600 |
| Dec 9, 2025 | 1,015.00 | 1,017.00 | 997.00 | 999.00 | 999.00 | -1.77% | 185,400 |
| Dec 8, 2025 | 1,004.00 | 1,018.00 | 1,000.00 | 1,017.00 | 1,017.00 | 1.90% | 242,600 |
| Dec 5, 2025 | 1,006.00 | 1,010.00 | 990.00 | 998.00 | 998.00 | -1.96% | 288,300 |
| Dec 4, 2025 | 1,007.00 | 1,018.00 | 1,006.00 | 1,018.00 | 1,018.00 | 0.79% | 166,000 |
| Dec 3, 2025 | 1,024.00 | 1,027.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.37% | 202,700 |
| Dec 2, 2025 | 1,039.00 | 1,040.00 | 1,020.00 | 1,024.00 | 1,024.00 | -1.44% | 139,900 |
| Dec 1, 2025 | 1,040.00 | 1,050.00 | 1,030.00 | 1,039.00 | 1,039.00 | -0.10% | 318,000 |
| Nov 28, 2025 | 1,016.00 | 1,040.00 | 1,016.00 | 1,040.00 | 1,040.00 | 2.46% | 366,400 |
| Nov 27, 2025 | 1,004.00 | 1,018.00 | 1,000.00 | 1,015.00 | 1,015.00 | -0.59% | 333,300 |
| Nov 26, 2025 | 1,020.00 | 1,032.00 | 1,017.00 | 1,021.00 | 1,021.00 | -0.10% | 325,100 |
| Nov 25, 2025 | 1,033.00 | 1,037.00 | 1,022.00 | 1,022.00 | 1,022.00 | -1.16% | 194,500 |
| Nov 21, 2025 | 1,015.00 | 1,043.00 | 1,010.00 | 1,034.00 | 1,034.00 | 2.48% | 432,500 |
| Nov 20, 2025 | 1,021.00 | 1,023.00 | 1,005.00 | 1,009.00 | 1,009.00 | -1.08% | 266,300 |
| Nov 19, 2025 | 1,024.00 | 1,032.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 171,300 |
| Nov 18, 2025 | 1,032.00 | 1,041.00 | 1,026.00 | 1,030.00 | 1,030.00 | 0.29% | 224,400 |
| Nov 17, 2025 | 1,032.00 | 1,034.00 | 1,020.00 | 1,027.00 | 1,027.00 | -1.06% | 190,100 |
| Nov 14, 2025 | 1,045.00 | 1,051.00 | 1,036.00 | 1,038.00 | 1,038.00 | -0.48% | 115,900 |
| Nov 13, 2025 | 1,038.00 | 1,043.00 | 1,033.00 | 1,043.00 | 1,043.00 | 0.58% | 100,300 |
| Nov 12, 2025 | 1,029.00 | 1,040.00 | 1,027.00 | 1,037.00 | 1,037.00 | 1.07% | 175,900 |
| Nov 11, 2025 | 1,036.00 | 1,040.00 | 1,013.00 | 1,026.00 | 1,026.00 | -1.35% | 135,800 |
| Nov 10, 2025 | 1,050.00 | 1,052.00 | 1,026.00 | 1,040.00 | 1,040.00 | -0.76% | 297,900 |
| Nov 7, 2025 | 1,010.00 | 1,048.00 | 1,003.00 | 1,048.00 | 1,048.00 | 5.33% | 519,500 |
| Nov 6, 2025 | 1,036.00 | 1,043.00 | 983.00 | 995.00 | 995.00 | -2.83% | 871,700 |
| Nov 5, 2025 | 1,035.00 | 1,045.00 | 1,019.00 | 1,024.00 | 1,024.00 | -1.25% | 354,500 |
| Nov 4, 2025 | 1,038.00 | 1,054.00 | 1,030.00 | 1,037.00 | 1,037.00 | 0.88% | 288,000 |
| Oct 31, 2025 | 1,029.00 | 1,044.00 | 1,025.00 | 1,028.00 | 1,028.00 | -0.39% | 191,500 |
| Oct 30, 2025 | 1,029.00 | 1,041.00 | 1,027.00 | 1,032.00 | 1,032.00 | 0.29% | 174,800 |
| Oct 29, 2025 | 1,037.00 | 1,044.00 | 1,025.00 | 1,029.00 | 1,029.00 | -1.63% | 298,300 |
| Oct 28, 2025 | 1,072.00 | 1,074.00 | 1,039.00 | 1,046.00 | 1,046.00 | -2.33% | 356,300 |
| Oct 27, 2025 | 1,069.00 | 1,076.00 | 1,062.00 | 1,071.00 | 1,071.00 | 0.19% | 338,200 |
| Oct 24, 2025 | 1,077.00 | 1,080.00 | 1,066.00 | 1,069.00 | 1,069.00 | -1.02% | 189,600 |
| Oct 23, 2025 | 1,080.00 | 1,093.00 | 1,078.00 | 1,080.00 | 1,080.00 | -0.28% | 222,900 |
| Oct 22, 2025 | 1,079.00 | 1,087.00 | 1,076.00 | 1,083.00 | 1,083.00 | 1.03% | 328,900 |
| Oct 21, 2025 | 1,071.00 | 1,079.00 | 1,068.00 | 1,072.00 | 1,072.00 | -0.19% | 156,000 |
| Oct 20, 2025 | 1,090.00 | 1,090.00 | 1,071.00 | 1,074.00 | 1,074.00 | -0.56% | 187,000 |
| Oct 17, 2025 | 1,080.00 | 1,082.00 | 1,073.00 | 1,080.00 | 1,080.00 | -0.46% | 117,300 |
| Oct 16, 2025 | 1,083.00 | 1,087.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.09% | 193,500 |
| Oct 15, 2025 | 1,095.00 | 1,098.00 | 1,079.00 | 1,084.00 | 1,084.00 | -0.09% | 196,200 |
| Oct 14, 2025 | 1,064.00 | 1,099.00 | 1,064.00 | 1,085.00 | 1,085.00 | 0.37% | 348,000 |
| Oct 10, 2025 | 1,066.00 | 1,081.00 | 1,059.00 | 1,081.00 | 1,081.00 | 0.46% | 243,400 |
| Oct 9, 2025 | 1,057.00 | 1,076.00 | 1,054.00 | 1,076.00 | 1,076.00 | 0.65% | 266,600 |
| Oct 8, 2025 | 1,083.00 | 1,097.00 | 1,067.00 | 1,069.00 | 1,069.00 | -1.84% | 187,700 |
| Oct 7, 2025 | 1,079.00 | 1,094.00 | 1,076.00 | 1,089.00 | 1,089.00 | 1.40% | 221,100 |