MARUWA CO., LTD. 5344
TSE · Japan · Producer Manufacturing
¥58,520.00+2,780.00 (+4.99%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥58,520.00 | +4.99% | ¥56,040.00 | ¥58,710.00 | ¥55,250.00 | 146.40K |
| 2026-09-30 | ¥55,740.00 | +2.99% | ¥55,780.00 | ¥56,450.00 | ¥55,150.00 | 119.80K |
| 2026-09-29 | ¥54,120.00 | -2.36% | ¥54,570.00 | ¥55,270.00 | ¥53,170.00 | 112.30K |
| 2026-09-28 | ¥55,430.00 | -0.36% | ¥56,630.00 | ¥57,400.00 | ¥55,430.00 | 125.80K |
| 2026-09-25 | ¥55,630.00 | -0.29% | ¥55,540.00 | ¥56,250.00 | ¥54,850.00 | 101.90K |
| 2026-09-24 | ¥55,790.00 | +0.22% | ¥56,460.00 | ¥56,960.00 | ¥55,560.00 | 97.70K |
| 2026-09-18 | ¥55,670.00 | +2.47% | ¥56,040.00 | ¥56,850.00 | ¥55,330.00 | 98.20K |
| 2026-09-17 | ¥54,330.00 | -0.37% | ¥55,530.00 | ¥56,100.00 | ¥53,600.00 | 73.40K |
| 2026-09-16 | ¥54,530.00 | +1.45% | ¥53,750.00 | ¥54,530.00 | ¥53,390.00 | 31.00K |
| 2026-09-15 | ¥53,750.00 | +1.43% | ¥51,990.00 | ¥54,400.00 | ¥51,990.00 | 67.80K |
| 2026-09-14 | ¥52,990.00 | -2.70% | ¥53,510.00 | ¥53,510.00 | ¥51,700.00 | 108.60K |
| 2026-09-11 | ¥54,460.00 | -2.40% | ¥53,610.00 | ¥54,640.00 | ¥53,040.00 | 77.30K |
| 2026-09-10 | ¥55,800.00 | -3.36% | ¥57,740.00 | ¥57,740.00 | ¥55,250.00 | 95.70K |
| 2026-09-09 | ¥57,740.00 | +2.85% | ¥56,140.00 | ¥58,350.00 | ¥55,720.00 | 112.30K |
| 2026-09-08 | ¥56,140.00 | -3.98% | ¥58,420.00 | ¥58,420.00 | ¥56,140.00 | 120.00K |
| 2026-09-07 | ¥58,470.00 | +9.27% | ¥56,000.00 | ¥58,750.00 | ¥55,690.00 | 179.10K |
| 2026-09-04 | ¥53,510.00 | +5.92% | ¥51,430.00 | ¥54,160.00 | ¥51,200.00 | 141.50K |
| 2026-09-03 | ¥50,520.00 | -0.39% | ¥51,050.00 | ¥51,060.00 | ¥50,010.00 | 73.80K |
| 2026-09-02 | ¥50,720.00 | -2.97% | ¥51,760.00 | ¥51,760.00 | ¥50,500.00 | 60.90K |
| 2026-09-01 | ¥52,270.00 | -1.75% | ¥52,320.00 | ¥53,200.00 | ¥52,000.00 | 77.80K |
| 2026-08-31 | ¥53,200.00 | +0.34% | ¥52,020.00 | ¥53,540.00 | ¥51,290.00 | 90.30K |
| 2026-08-28 | ¥53,020.00 | -1.91% | ¥54,050.00 | ¥54,800.00 | ¥52,750.00 | 56.50K |
| 2026-08-27 | ¥54,050.00 | -0.18% | ¥55,150.00 | ¥55,390.00 | ¥52,900.00 | 53.00K |
| 2026-08-26 | ¥54,150.00 | +0.45% | ¥52,990.00 | ¥54,250.00 | ¥52,160.00 | 75.90K |
| 2026-08-25 | ¥53,910.00 | +0.37% | ¥52,890.00 | ¥53,910.00 | ¥51,780.00 | 101.00K |
| 2026-08-24 | ¥53,710.00 | -0.72% | ¥53,100.00 | ¥54,960.00 | ¥52,820.00 | 58.50K |
| 2026-08-21 | ¥54,100.00 | -1.99% | ¥53,200.00 | ¥54,480.00 | ¥52,680.00 | 104.80K |
| 2026-08-20 | ¥55,200.00 | +0.33% | ¥54,200.00 | ¥55,870.00 | ¥54,000.00 | 101.40K |
| 2026-08-19 | ¥55,020.00 | -6.75% | ¥55,100.00 | ¥56,820.00 | ¥54,610.00 | 117.20K |
| 2026-08-18 | ¥59,000.00 | -4.81% | ¥62,980.00 | ¥63,550.00 | ¥59,000.00 | 104.30K |
| 2026-08-17 | ¥61,980.00 | +1.59% | ¥61,030.00 | ¥61,980.00 | ¥60,110.00 | 85.20K |
| 2026-08-14 | ¥61,010.00 | -1.87% | ¥63,170.00 | ¥64,290.00 | ¥60,240.00 | 134.30K |
| 2026-08-13 | ¥62,170.00 | +2.47% | ¥61,260.00 | ¥62,270.00 | ¥60,320.00 | 127.40K |
| 2026-08-12 | ¥60,670.00 | +3.25% | ¥58,060.00 | ¥62,000.00 | ¥57,400.00 | 180.70K |
| 2026-08-10 | ¥58,760.00 | +5.68% | ¥57,600.00 | ¥58,950.00 | ¥56,380.00 | 116.60K |
| 2026-08-07 | ¥55,600.00 | -2.52% | ¥57,500.00 | ¥58,570.00 | ¥54,120.00 | 117.00K |
| 2026-08-06 | ¥57,040.00 | -5.33% | ¥57,520.00 | ¥58,570.00 | ¥56,550.00 | 158.00K |
| 2026-08-05 | ¥60,250.00 | +5.37% | ¥59,690.00 | ¥60,960.00 | ¥58,250.00 | 176.00K |
| 2026-08-04 | ¥57,180.00 | +2.79% | ¥55,600.00 | ¥58,320.00 | ¥55,440.00 | 116.90K |
| 2026-08-03 | ¥55,630.00 | +0.16% | ¥55,470.00 | ¥57,330.00 | ¥54,000.00 | 158.70K |
| 2026-07-31 | ¥55,540.00 | +5.07% | ¥58,000.00 | ¥58,000.00 | ¥54,540.00 | 284.10K |
| 2026-07-30 | ¥52,860.00 | +5.13% | ¥50,600.00 | ¥55,750.00 | ¥50,600.00 | 226.10K |
| 2026-07-29 | ¥50,280.00 | -4.95% | ¥52,540.00 | ¥54,170.00 | ¥47,340.00 | 386.90K |
| 2026-07-28 | ¥52,900.00 | -7.06% | ¥52,920.00 | ¥53,840.00 | ¥51,680.00 | 182.70K |
| 2026-07-27 | ¥56,920.00 | -1.11% | ¥57,020.00 | ¥57,780.00 | ¥55,550.00 | 100.70K |
| 2026-07-24 | ¥57,560.00 | -1.51% | ¥57,440.00 | ¥58,860.00 | ¥56,590.00 | 77.60K |
| 2026-07-23 | ¥58,440.00 | +0.86% | ¥58,600.00 | ¥60,400.00 | ¥58,090.00 | 86.90K |
| 2026-07-22 | ¥57,940.00 | +2.60% | ¥58,020.00 | ¥60,410.00 | ¥57,780.00 | 104.80K |
| 2026-07-21 | ¥56,470.00 | +3.37% | ¥55,100.00 | ¥56,750.00 | ¥54,040.00 | 99.60K |
| 2026-07-17 | ¥54,630.00 | -6.42% | ¥55,380.00 | ¥56,380.00 | ¥52,310.00 | 145.20K |
| 2026-07-16 | ¥58,380.00 | -7.20% | ¥58,910.00 | ¥60,500.00 | ¥58,010.00 | 114.50K |
| 2026-07-15 | ¥62,910.00 | +5.57% | ¥60,050.00 | ¥63,260.00 | ¥59,980.00 | 108.10K |
| 2026-07-14 | ¥59,590.00 | -1.03% | ¥59,210.00 | ¥59,700.00 | ¥57,600.00 | 97.00K |
| 2026-07-13 | ¥60,210.00 | -2.18% | ¥61,090.00 | ¥64,990.00 | ¥59,290.00 | 137.70K |
| 2026-07-10 | ¥61,550.00 | +2.55% | ¥61,890.00 | ¥62,930.00 | ¥61,000.00 | 97.60K |
| 2026-07-09 | ¥60,020.00 | +1.52% | ¥60,010.00 | ¥62,220.00 | ¥58,270.00 | 131.00K |
| 2026-07-08 | ¥59,120.00 | -0.77% | ¥59,010.00 | ¥63,000.00 | ¥57,350.00 | 236.40K |
| 2026-07-07 | ¥59,580.00 | -12.74% | ¥67,850.00 | ¥67,850.00 | ¥59,000.00 | 251.10K |
| 2026-07-06 | ¥68,280.00 | -7.35% | ¥72,270.00 | ¥72,560.00 | ¥66,230.00 | 277.90K |
| 2026-07-03 | ¥73,700.00 | +0.86% | ¥69,140.00 | ¥73,700.00 | ¥68,450.00 | 133.20K |
| 2026-07-02 | ¥73,070.00 | -1.04% | ¥71,720.00 | ¥76,240.00 | ¥70,710.00 | 176.80K |
| 2026-07-01 | ¥73,840.00 | +4.29% | ¥72,300.00 | ¥75,000.00 | ¥70,900.00 | 146.70K |
| 2026-06-30 | ¥70,800.00 | +3.39% | ¥69,500.00 | ¥71,940.00 | ¥68,300.00 | 92.20K |
| 2026-06-29 | ¥68,480.00 | -0.13% | ¥68,350.00 | ¥69,280.00 | ¥66,440.00 | 92.20K |
| 2026-06-26 | ¥68,570.00 | -0.74% | ¥66,520.00 | ¥69,280.00 | ¥65,500.00 | 142.40K |
| 2026-06-25 | ¥69,080.00 | +0.01% | ¥71,800.00 | ¥71,800.00 | ¥68,410.00 | 97.20K |
| 2026-06-24 | ¥69,070.00 | +0.01% | ¥67,770.00 | ¥71,300.00 | ¥67,110.00 | 91.30K |
| 2026-06-23 | ¥69,060.00 | -1.89% | ¥71,640.00 | ¥73,500.00 | ¥69,060.00 | 134.40K |
| 2026-06-22 | ¥70,390.00 | +1.02% | ¥70,080.00 | ¥72,800.00 | ¥69,700.00 | 180.90K |
| 2026-06-19 | ¥69,680.00 | +4.28% | ¥67,500.00 | ¥70,760.00 | ¥67,320.00 | 234.80K |
| 2026-06-18 | ¥66,820.00 | -3.95% | ¥69,500.00 | ¥71,000.00 | ¥66,820.00 | 195.10K |
| 2026-06-17 | ¥69,570.00 | +0.33% | ¥68,340.00 | ¥70,300.00 | ¥68,340.00 | 125.80K |
| 2026-06-16 | ¥69,340.00 | +0.64% | ¥69,840.00 | ¥71,300.00 | ¥68,020.00 | 112.90K |
| 2026-06-15 | ¥68,900.00 | +4.77% | ¥68,760.00 | ¥69,480.00 | ¥67,460.00 | 129.10K |
| 2026-06-12 | ¥65,760.00 | -0.81% | ¥69,660.00 | ¥70,320.00 | ¥65,660.00 | 165.00K |
| 2026-06-11 | ¥66,300.00 | +2.50% | ¥61,680.00 | ¥67,270.00 | ¥60,450.00 | 228.20K |
| 2026-06-10 | ¥64,680.00 | -9.92% | ¥68,800.00 | ¥69,000.00 | ¥63,510.00 | 232.60K |
| 2026-06-09 | ¥71,800.00 | +5.98% | ¥67,980.00 | ¥71,820.00 | ¥66,250.00 | 182.40K |
| 2026-06-08 | ¥67,750.00 | -8.36% | ¥66,540.00 | ¥69,450.00 | ¥66,320.00 | 160.20K |
| 2026-06-05 | ¥73,930.00 | -2.83% | ¥74,580.00 | ¥74,890.00 | ¥71,440.00 | 129.90K |
| 2026-06-04 | ¥76,080.00 | +1.32% | ¥74,700.00 | ¥76,080.00 | ¥74,010.00 | 88.60K |
| 2026-06-03 | ¥75,090.00 | +5.21% | ¥75,870.00 | ¥77,160.00 | ¥72,990.00 | 151.50K |
| 2026-06-02 | ¥71,370.00 | -6.85% | ¥75,800.00 | ¥75,800.00 | ¥69,330.00 | 178.80K |
| 2026-06-01 | ¥76,620.00 | +2.93% | ¥73,030.00 | ¥77,670.00 | ¥72,550.00 | 143.30K |
| 2026-05-29 | ¥74,440.00 | +2.80% | ¥74,370.00 | ¥75,930.00 | ¥70,360.00 | 195.10K |
| 2026-05-28 | ¥72,410.00 | -1.79% | ¥73,010.00 | ¥74,800.00 | ¥70,500.00 | 122.20K |
| 2026-05-27 | ¥73,730.00 | -3.20% | ¥78,480.00 | ¥78,900.00 | ¥72,910.00 | 139.00K |
| 2026-05-26 | ¥76,170.00 | -3.05% | ¥78,920.00 | ¥78,980.00 | ¥75,500.00 | 149.60K |
| 2026-05-25 | ¥78,570.00 | +5.68% | ¥76,110.00 | ¥79,610.00 | ¥76,110.00 | 128.00K |
| 2026-05-22 | ¥74,350.00 | +6.49% | ¥71,430.00 | ¥74,880.00 | ¥71,220.00 | 130.20K |