AZ-COM MARUWA Holdings Inc. (TYO:9090)
Japan
· Delayed Price · Currency is JPY 905.00
+9.00 (1.00%)
Apr 28, 2026, 3:30 PM JST
AZ-COM MARUWA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 896.00 | 905.00 | 893.00 | 905.00 | 905.00 | 1.00% | 238,400 |
| Apr 27, 2026 | 883.00 | 897.00 | 882.00 | 896.00 | 896.00 | 1.13% | 176,100 |
| Apr 24, 2026 | 888.00 | 896.00 | 884.00 | 886.00 | 886.00 | -0.78% | 110,600 |
| Apr 23, 2026 | 886.00 | 893.00 | 881.00 | 893.00 | 893.00 | 0.45% | 502,100 |
| Apr 22, 2026 | 884.00 | 893.00 | 883.00 | 889.00 | 889.00 | - | 252,000 |
| Apr 21, 2026 | 889.00 | 898.00 | 886.00 | 889.00 | 889.00 | 0.11% | 243,000 |
| Apr 20, 2026 | 894.00 | 894.00 | 881.00 | 888.00 | 888.00 | -0.22% | 223,100 |
| Apr 17, 2026 | 886.00 | 891.00 | 882.00 | 890.00 | 890.00 | 0.23% | 173,100 |
| Apr 16, 2026 | 902.00 | 908.00 | 884.00 | 888.00 | 888.00 | -1.55% | 373,900 |
| Apr 15, 2026 | 890.00 | 904.00 | 889.00 | 902.00 | 902.00 | 2.38% | 250,500 |
| Apr 14, 2026 | 892.00 | 897.00 | 876.00 | 881.00 | 881.00 | -1.23% | 218,000 |
| Apr 13, 2026 | 890.00 | 897.00 | 886.00 | 892.00 | 892.00 | -0.11% | 158,500 |
| Apr 10, 2026 | 909.00 | 911.00 | 893.00 | 893.00 | 893.00 | -1.33% | 213,400 |
| Apr 9, 2026 | 917.00 | 922.00 | 904.00 | 905.00 | 905.00 | -1.42% | 158,700 |
| Apr 8, 2026 | 926.00 | 926.00 | 917.00 | 918.00 | 918.00 | 0.11% | 203,700 |
| Apr 7, 2026 | 913.00 | 918.00 | 909.00 | 917.00 | 917.00 | 0.44% | 102,000 |
| Apr 6, 2026 | 910.00 | 914.00 | 906.00 | 913.00 | 913.00 | - | 89,700 |
| Apr 3, 2026 | 905.00 | 915.00 | 904.00 | 913.00 | 913.00 | 0.66% | 73,500 |
| Apr 2, 2026 | 915.00 | 919.00 | 903.00 | 907.00 | 907.00 | -0.33% | 151,800 |
| Apr 1, 2026 | 902.00 | 910.00 | 895.00 | 910.00 | 910.00 | 2.82% | 140,600 |
| Mar 31, 2026 | 888.00 | 893.00 | 883.00 | 885.00 | 885.00 | -0.11% | 178,200 |
| Mar 30, 2026 | 868.00 | 886.00 | 866.00 | 886.00 | 886.00 | -2.21% | 189,400 |
| Mar 27, 2026 | 900.00 | 911.00 | 899.00 | 906.00 | 890.00 | 0.89% | 159,800 |
| Mar 26, 2026 | 904.00 | 904.00 | 888.00 | 898.00 | 882.14 | -0.66% | 157,000 |
| Mar 25, 2026 | 898.00 | 911.00 | 898.00 | 904.00 | 888.04 | 1.57% | 234,900 |
| Mar 24, 2026 | 883.00 | 891.00 | 878.00 | 890.00 | 874.28 | 2.42% | 281,700 |
| Mar 23, 2026 | 884.00 | 884.00 | 863.00 | 869.00 | 853.65 | -2.80% | 315,400 |
| Mar 19, 2026 | 909.00 | 912.00 | 894.00 | 894.00 | 878.21 | -2.30% | 260,800 |
| Mar 18, 2026 | 915.00 | 915.00 | 907.00 | 915.00 | 898.84 | 0.66% | 128,200 |
| Mar 17, 2026 | 906.00 | 921.00 | 906.00 | 909.00 | 892.95 | 0.33% | 111,600 |
| Mar 16, 2026 | 911.00 | 915.00 | 904.00 | 906.00 | 890.00 | - | 126,300 |
| Mar 13, 2026 | 900.00 | 920.00 | 896.00 | 906.00 | 890.00 | 0.33% | 202,900 |
| Mar 12, 2026 | 925.00 | 925.00 | 901.00 | 903.00 | 887.05 | -3.42% | 223,000 |
| Mar 11, 2026 | 934.00 | 941.00 | 931.00 | 935.00 | 918.49 | 0.21% | 112,000 |
| Mar 10, 2026 | 934.00 | 936.00 | 927.00 | 933.00 | 916.52 | 1.30% | 155,900 |
| Mar 9, 2026 | 904.00 | 926.00 | 902.00 | 921.00 | 904.74 | -1.18% | 246,000 |
| Mar 6, 2026 | 915.00 | 932.00 | 910.00 | 932.00 | 915.54 | 1.75% | 218,800 |
| Mar 5, 2026 | 928.00 | 934.00 | 916.00 | 916.00 | 899.82 | 0.33% | 206,400 |
| Mar 4, 2026 | 930.00 | 932.00 | 904.00 | 913.00 | 896.88 | -2.04% | 414,900 |
| Mar 3, 2026 | 963.00 | 963.00 | 931.00 | 932.00 | 915.54 | -3.52% | 388,900 |
| Mar 2, 2026 | 974.00 | 974.00 | 962.00 | 966.00 | 948.94 | -2.33% | 231,100 |
| Feb 27, 2026 | 962.00 | 989.00 | 961.00 | 989.00 | 971.53 | 2.81% | 392,000 |
| Feb 26, 2026 | 957.00 | 967.00 | 954.00 | 962.00 | 945.01 | 0.94% | 143,500 |
| Feb 25, 2026 | 952.00 | 958.00 | 947.00 | 953.00 | 936.17 | 0.63% | 180,600 |
| Feb 24, 2026 | 937.00 | 953.00 | 936.00 | 947.00 | 930.28 | 0.53% | 176,800 |
| Feb 20, 2026 | 962.00 | 963.00 | 941.00 | 942.00 | 925.36 | -2.38% | 203,900 |
| Feb 19, 2026 | 965.00 | 965.00 | 954.00 | 965.00 | 947.96 | 0.10% | 119,100 |
| Feb 18, 2026 | 954.00 | 966.00 | 954.00 | 964.00 | 946.98 | 1.69% | 168,400 |
| Feb 17, 2026 | 950.00 | 956.00 | 945.00 | 948.00 | 931.26 | -0.21% | 135,500 |
| Feb 16, 2026 | 944.00 | 950.00 | 940.00 | 950.00 | 933.22 | 0.96% | 175,700 |
| Feb 13, 2026 | 951.00 | 959.00 | 934.00 | 941.00 | 924.38 | -1.77% | 260,400 |
| Feb 12, 2026 | 960.00 | 967.00 | 954.00 | 958.00 | 941.08 | -0.73% | 252,800 |
| Feb 10, 2026 | 935.00 | 969.00 | 935.00 | 965.00 | 947.96 | 3.43% | 406,200 |
| Feb 9, 2026 | 955.00 | 960.00 | 933.00 | 933.00 | 916.52 | -2.81% | 634,100 |
| Feb 6, 2026 | 969.00 | 972.00 | 955.00 | 960.00 | 943.05 | -0.72% | 445,600 |
| Feb 5, 2026 | 972.00 | 978.00 | 967.00 | 967.00 | 949.92 | 0.31% | 289,600 |
| Feb 4, 2026 | 962.00 | 972.00 | 958.00 | 964.00 | 946.98 | -0.41% | 259,100 |
| Feb 3, 2026 | 978.00 | 980.00 | 968.00 | 968.00 | 950.91 | -0.92% | 286,400 |
| Feb 2, 2026 | 990.00 | 993.00 | 972.00 | 977.00 | 959.75 | -1.51% | 349,500 |
| Jan 30, 2026 | 980.00 | 995.00 | 980.00 | 992.00 | 974.48 | 0.92% | 249,700 |
| Jan 29, 2026 | 975.00 | 983.00 | 966.00 | 983.00 | 965.64 | 0.82% | 251,500 |
| Jan 28, 2026 | 987.00 | 988.00 | 975.00 | 975.00 | 957.78 | -1.52% | 273,300 |
| Jan 27, 2026 | 993.00 | 993.00 | 984.00 | 990.00 | 972.52 | -0.30% | 224,500 |
| Jan 26, 2026 | 1,005.00 | 1,006.00 | 993.00 | 993.00 | 975.46 | -1.97% | 145,600 |
| Jan 23, 2026 | 1,010.00 | 1,017.00 | 1,005.00 | 1,013.00 | 995.11 | 1.20% | 145,100 |
| Jan 22, 2026 | 999.00 | 1,010.00 | 995.00 | 1,001.00 | 983.32 | 0.70% | 201,600 |
| Jan 21, 2026 | 1,002.00 | 1,007.00 | 993.00 | 994.00 | 976.45 | -1.29% | 238,700 |
| Jan 20, 2026 | 1,006.00 | 1,007.00 | 997.00 | 1,007.00 | 989.22 | 0.50% | 156,100 |
| Jan 19, 2026 | 1,003.00 | 1,007.00 | 999.00 | 1,002.00 | 984.30 | -0.20% | 113,400 |
| Jan 16, 2026 | 1,001.00 | 1,005.00 | 997.00 | 1,004.00 | 986.27 | - | 95,300 |
| Jan 15, 2026 | 989.00 | 1,004.00 | 989.00 | 1,004.00 | 986.27 | 1.62% | 171,700 |
| Jan 14, 2026 | 997.00 | 1,002.00 | 987.00 | 988.00 | 970.55 | -1.00% | 246,000 |
| Jan 13, 2026 | 1,013.00 | 1,015.00 | 997.00 | 998.00 | 980.38 | -0.80% | 202,400 |
| Jan 9, 2026 | 1,011.00 | 1,014.00 | 1,003.00 | 1,006.00 | 988.23 | -0.30% | 160,000 |
| Jan 8, 2026 | 1,014.00 | 1,019.00 | 1,004.00 | 1,009.00 | 991.18 | -0.88% | 112,600 |
| Jan 7, 2026 | 1,012.00 | 1,023.00 | 1,005.00 | 1,018.00 | 1,000.02 | 0.20% | 190,600 |
| Jan 6, 2026 | 1,005.00 | 1,016.00 | 1,005.00 | 1,016.00 | 998.06 | 1.20% | 216,700 |
| Jan 5, 2026 | 996.00 | 1,004.00 | 985.00 | 1,004.00 | 986.27 | 1.72% | 309,700 |
| Dec 30, 2025 | 1,006.00 | 1,008.00 | 987.00 | 987.00 | 969.57 | -1.89% | 334,100 |
| Dec 29, 2025 | 1,006.00 | 1,006.00 | 999.00 | 1,006.00 | 988.23 | 0.10% | 155,200 |
| Dec 26, 2025 | 1,010.00 | 1,011.00 | 999.00 | 1,005.00 | 987.25 | -0.50% | 178,900 |
| Dec 25, 2025 | 993.00 | 1,010.00 | 992.00 | 1,010.00 | 992.16 | 2.23% | 253,700 |
| Dec 24, 2025 | 1,001.00 | 1,002.00 | 985.00 | 988.00 | 970.55 | -0.80% | 265,000 |
| Dec 23, 2025 | 991.00 | 1,002.00 | 991.00 | 996.00 | 978.41 | 0.50% | 216,400 |
| Dec 22, 2025 | 1,016.00 | 1,017.00 | 988.00 | 991.00 | 973.50 | -1.88% | 382,900 |
| Dec 19, 2025 | 1,005.00 | 1,020.00 | 1,005.00 | 1,010.00 | 992.16 | 0.50% | 237,900 |
| Dec 18, 2025 | 1,004.00 | 1,017.00 | 1,002.00 | 1,005.00 | 987.25 | 0.50% | 182,900 |
| Dec 17, 2025 | 1,007.00 | 1,012.00 | 1,000.00 | 1,000.00 | 982.34 | -0.79% | 162,000 |
| Dec 16, 2025 | 1,006.00 | 1,012.00 | 1,001.00 | 1,008.00 | 990.20 | -0.79% | 178,800 |
| Dec 15, 2025 | 1,010.00 | 1,017.00 | 1,004.00 | 1,016.00 | 998.06 | 1.60% | 186,300 |
| Dec 12, 2025 | 1,010.00 | 1,011.00 | 1,000.00 | 1,000.00 | 982.34 | - | 181,600 |
| Dec 11, 2025 | 1,017.00 | 1,017.00 | 999.00 | 1,000.00 | 982.34 | -1.38% | 101,500 |
| Dec 10, 2025 | 1,007.00 | 1,017.00 | 1,004.00 | 1,014.00 | 996.09 | 1.50% | 138,600 |
| Dec 9, 2025 | 1,015.00 | 1,017.00 | 997.00 | 999.00 | 981.36 | -1.77% | 185,400 |
| Dec 8, 2025 | 1,004.00 | 1,018.00 | 1,000.00 | 1,017.00 | 999.04 | 1.90% | 242,600 |
| Dec 5, 2025 | 1,006.00 | 1,010.00 | 990.00 | 998.00 | 980.38 | -1.96% | 288,300 |
| Dec 4, 2025 | 1,007.00 | 1,018.00 | 1,006.00 | 1,018.00 | 1,000.02 | 0.79% | 166,000 |
| Dec 3, 2025 | 1,024.00 | 1,027.00 | 1,010.00 | 1,010.00 | 992.16 | -1.37% | 202,700 |
| Dec 2, 2025 | 1,039.00 | 1,040.00 | 1,020.00 | 1,024.00 | 1,005.92 | -1.44% | 139,900 |
| Dec 1, 2025 | 1,040.00 | 1,050.00 | 1,030.00 | 1,039.00 | 1,020.65 | -0.10% | 318,000 |