Marubun Corporation 7537
TSE · Japan · Distribution Services
¥1,882.00-36.00 (-1.88%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,882.00 | -1.88% | ¥1,897.00 | ¥1,924.00 | ¥1,873.00 | 95.90K |
| 2026-10-01 | ¥1,918.00 | +2.29% | ¥1,871.00 | ¥1,930.00 | ¥1,851.00 | 124.30K |
| 2026-09-30 | ¥1,875.00 | -0.16% | ¥1,895.00 | ¥1,907.00 | ¥1,872.00 | 80.60K |
| 2026-09-29 | ¥1,878.00 | -0.90% | ¥1,849.00 | ¥1,886.00 | ¥1,843.00 |
| 92.00K |
| 2026-09-28 | ¥1,895.00 | -0.94% | ¥1,927.00 | ¥1,931.00 | ¥1,814.00 | 123.50K |
| 2026-09-25 | ¥1,913.00 | +0.90% | ¥1,891.00 | ¥1,928.00 | ¥1,890.00 | 76.20K |
| 2026-09-24 | ¥1,896.00 | +1.12% | ¥1,889.00 | ¥1,906.00 | ¥1,883.00 | 83.60K |
| 2026-09-18 | ¥1,875.00 | +2.07% | ¥1,855.00 | ¥1,876.00 | ¥1,836.00 | 65.60K |
| 2026-09-17 | ¥1,837.00 | +1.21% | ¥1,821.00 | ¥1,847.00 | ¥1,821.00 | 55.40K |
| 2026-09-16 | ¥1,815.00 | +1.45% | ¥1,790.00 | ¥1,815.00 | ¥1,790.00 | 59.60K |
| 2026-09-15 | ¥1,789.00 | +1.53% | ¥1,747.00 | ¥1,789.00 | ¥1,738.00 | 46.50K |
| 2026-09-14 | ¥1,762.00 | -2.00% | ¥1,764.00 | ¥1,780.00 | ¥1,745.00 | 63.90K |
| 2026-09-11 | ¥1,798.00 | +0.84% | ¥1,711.00 | ¥1,801.00 | ¥1,710.00 | 109.50K |
| 2026-09-10 | ¥1,783.00 | +2.24% | ¥1,750.00 | ¥1,787.00 | ¥1,747.00 | 76.30K |
| 2026-09-09 | ¥1,744.00 | +0.87% | ¥1,733.00 | ¥1,770.00 | ¥1,725.00 | 73.70K |
| 2026-09-08 | ¥1,729.00 | -4.63% | ¥1,813.00 | ¥1,814.00 | ¥1,726.00 | 91.70K |
| 2026-09-07 | ¥1,813.00 | +0.55% | ¥1,795.00 | ¥1,827.00 | ¥1,794.00 | 49.80K |
| 2026-09-04 | ¥1,803.00 | +0.56% | ¥1,787.00 | ¥1,809.00 | ¥1,762.00 | 83.00K |
| 2026-09-03 | ¥1,793.00 | -1.10% | ¥1,833.00 | ¥1,833.00 | ¥1,784.00 | 83.80K |
| 2026-09-02 | ¥1,813.00 | -3.97% | ¥1,852.00 | ¥1,862.00 | ¥1,813.00 | 84.60K |
| 2026-09-01 | ¥1,888.00 | -0.37% | ¥1,872.00 | ¥1,908.00 | ¥1,861.00 | 84.20K |
| 2026-08-31 | ¥1,895.00 | +1.55% | ¥1,835.00 | ¥1,899.00 | ¥1,822.00 | 82.60K |
| 2026-08-28 | ¥1,866.00 | +0.81% | ¥1,851.00 | ¥1,878.00 | ¥1,839.00 | 118.60K |
| 2026-08-27 | ¥1,851.00 | +1.37% | ¥1,850.00 | ¥1,883.00 | ¥1,831.00 | 88.40K |
| 2026-08-26 | ¥1,826.00 | +0.11% | ¥1,830.00 | ¥1,855.00 | ¥1,820.00 | 72.60K |
| 2026-08-25 | ¥1,824.00 | +2.24% | ¥1,772.00 | ¥1,824.00 | ¥1,770.00 | 78.10K |
| 2026-08-24 | ¥1,784.00 | +0.34% | ¥1,786.00 | ¥1,815.00 | ¥1,777.00 | 66.80K |
| 2026-08-21 | ¥1,778.00 | +0.97% | ¥1,729.00 | ¥1,782.00 | ¥1,722.00 | 92.00K |
| 2026-08-20 | ¥1,761.00 | +1.79% | ¥1,748.00 | ¥1,770.00 | ¥1,724.00 | 102.80K |
| 2026-08-19 | ¥1,730.00 | -6.74% | ¥1,775.00 | ¥1,810.00 | ¥1,727.00 | 221.10K |
| 2026-08-18 | ¥1,855.00 | -0.64% | ¥1,863.00 | ¥1,897.00 | ¥1,842.00 | 101.80K |
| 2026-08-17 | ¥1,867.00 | -1.22% | ¥1,920.00 | ¥1,924.00 | ¥1,847.00 | 121.40K |
| 2026-08-14 | ¥1,890.00 | +2.49% | ¥1,842.00 | ¥1,903.00 | ¥1,840.00 | 142.20K |
| 2026-08-13 | ¥1,844.00 | +2.79% | ¥1,815.00 | ¥1,852.00 | ¥1,803.00 | 206.50K |
| 2026-08-12 | ¥1,794.00 | -1.91% | ¥1,841.00 | ¥1,843.00 | ¥1,777.00 | 106.90K |
| 2026-08-10 | ¥1,829.00 | +3.86% | ¥1,757.00 | ¥1,834.00 | ¥1,757.00 | 213.20K |
| 2026-08-07 | ¥1,761.00 | -1.84% | ¥1,794.00 | ¥1,805.00 | ¥1,724.00 | 117.00K |
| 2026-08-06 | ¥1,794.00 | +0.06% | ¥1,770.00 | ¥1,805.00 | ¥1,748.00 | 150.80K |
| 2026-08-05 | ¥1,793.00 | +7.69% | ¥1,695.00 | ¥1,818.00 | ¥1,684.00 | 297.50K |
| 2026-08-04 | ¥1,665.00 | +5.05% | ¥1,585.00 | ¥1,685.00 | ¥1,582.00 | 153.20K |
| 2026-08-03 | ¥1,585.00 | -6.49% | ¥1,540.00 | ¥1,595.00 | ¥1,515.00 | 358.60K |
| 2026-07-31 | ¥1,695.00 | +4.12% | ¥1,700.00 | ¥1,727.00 | ¥1,657.00 | 220.70K |
| 2026-07-30 | ¥1,628.00 | +2.07% | ¥1,604.00 | ¥1,668.00 | ¥1,576.00 | 174.10K |
| 2026-07-29 | ¥1,595.00 | -3.33% | ¥1,650.00 | ¥1,650.00 | ¥1,555.00 | 271.80K |
| 2026-07-28 | ¥1,650.00 | -3.57% | ¥1,711.00 | ¥1,711.00 | ¥1,629.00 | 138.60K |
| 2026-07-27 | ¥1,711.00 | +1.54% | ¥1,712.00 | ¥1,716.00 | ¥1,659.00 | 99.80K |
| 2026-07-24 | ¥1,685.00 | -2.21% | ¥1,707.00 | ¥1,711.00 | ¥1,670.00 | 68.50K |
| 2026-07-23 | ¥1,723.00 | +1.29% | ¥1,700.00 | ¥1,735.00 | ¥1,700.00 | 74.80K |
| 2026-07-22 | ¥1,701.00 | +0.89% | ¥1,702.00 | ¥1,733.00 | ¥1,682.00 | 91.90K |
| 2026-07-21 | ¥1,686.00 | +4.66% | ¥1,627.00 | ¥1,690.00 | ¥1,610.00 | 122.40K |
| 2026-07-17 | ¥1,611.00 | -2.54% | ¥1,632.00 | ¥1,644.00 | ¥1,564.00 | 178.80K |
| 2026-07-16 | ¥1,653.00 | -2.02% | ¥1,663.00 | ¥1,665.00 | ¥1,635.00 | 64.80K |
| 2026-07-15 | ¥1,687.00 | +2.62% | ¥1,657.00 | ¥1,687.00 | ¥1,651.00 | 66.60K |
| 2026-07-14 | ¥1,644.00 | +0.67% | ¥1,622.00 | ¥1,656.00 | ¥1,607.00 | 97.90K |
| 2026-07-13 | ¥1,633.00 | -3.14% | ¥1,704.00 | ¥1,721.00 | ¥1,631.00 | 110.70K |
| 2026-07-10 | ¥1,686.00 | +1.57% | ¥1,680.00 | ¥1,706.00 | ¥1,675.00 | 107.50K |
| 2026-07-09 | ¥1,660.00 | +2.34% | ¥1,628.00 | ¥1,671.00 | ¥1,628.00 | 72.40K |
| 2026-07-08 | ¥1,622.00 | -1.58% | ¥1,640.00 | ¥1,660.00 | ¥1,622.00 | 88.50K |
| 2026-07-07 | ¥1,648.00 | -2.72% | ¥1,700.00 | ¥1,709.00 | ¥1,642.00 | 103.40K |
| 2026-07-06 | ¥1,694.00 | +0.65% | ¥1,695.00 | ¥1,710.00 | ¥1,668.00 | 96.50K |
| 2026-07-03 | ¥1,683.00 | +1.20% | ¥1,646.00 | ¥1,683.00 | ¥1,626.00 | 80.80K |
| 2026-07-02 | ¥1,663.00 | -1.19% | ¥1,657.00 | ¥1,683.00 | ¥1,651.00 | 74.10K |
| 2026-07-01 | ¥1,683.00 | +1.69% | ¥1,671.00 | ¥1,693.00 | ¥1,656.00 | 75.50K |
| 2026-06-30 | ¥1,655.00 | -0.78% | ¥1,655.00 | ¥1,667.00 | ¥1,624.00 | 71.70K |
| 2026-06-29 | ¥1,668.00 | +0.97% | ¥1,679.00 | ¥1,681.00 | ¥1,615.00 | 124.80K |
| 2026-06-26 | ¥1,652.00 | -3.79% | ¥1,709.00 | ¥1,716.00 | ¥1,645.00 | 80.10K |
| 2026-06-25 | ¥1,717.00 | +0.82% | ¥1,743.00 | ¥1,750.00 | ¥1,712.00 | 74.50K |
| 2026-06-24 | ¥1,703.00 | -1.33% | ¥1,718.00 | ¥1,761.00 | ¥1,680.00 | 72.20K |
| 2026-06-23 | ¥1,726.00 | -3.14% | ¥1,782.00 | ¥1,785.00 | ¥1,726.00 | 96.40K |
| 2026-06-22 | ¥1,782.00 | +2.30% | ¥1,770.00 | ¥1,797.00 | ¥1,750.00 | 85.10K |
| 2026-06-19 | ¥1,742.00 | +0.40% | ¥1,740.00 | ¥1,772.00 | ¥1,725.00 | 80.60K |
| 2026-06-18 | ¥1,735.00 | +1.23% | ¥1,726.00 | ¥1,760.00 | ¥1,726.00 | 88.00K |
| 2026-06-17 | ¥1,714.00 | +3.75% | ¥1,652.00 | ¥1,728.00 | ¥1,650.00 | 135.10K |
| 2026-06-16 | ¥1,652.00 | -0.06% | ¥1,687.00 | ¥1,698.00 | ¥1,633.00 | 138.20K |
| 2026-06-15 | ¥1,653.00 | +3.05% | ¥1,658.00 | ¥1,674.00 | ¥1,638.00 | 61.10K |
| 2026-06-12 | ¥1,604.00 | 0.00% | ¥1,633.00 | ¥1,653.00 | ¥1,595.00 | 106.20K |
| 2026-06-11 | ¥1,604.00 | -2.08% | ¥1,617.00 | ¥1,630.00 | ¥1,581.00 | 89.30K |
| 2026-06-10 | ¥1,638.00 | -3.08% | ¥1,658.00 | ¥1,670.00 | ¥1,617.00 | 81.70K |
| 2026-06-09 | ¥1,690.00 | +2.61% | ¥1,685.00 | ¥1,709.00 | ¥1,649.00 | 113.90K |
| 2026-06-08 | ¥1,647.00 | -4.08% | ¥1,655.00 | ¥1,662.00 | ¥1,624.00 | 161.80K |
| 2026-06-05 | ¥1,717.00 | +0.47% | ¥1,716.00 | ¥1,730.00 | ¥1,680.00 | 98.10K |
| 2026-06-04 | ¥1,709.00 | -2.18% | ¥1,746.00 | ¥1,752.00 | ¥1,691.00 | 97.60K |
| 2026-06-03 | ¥1,747.00 | +1.10% | ¥1,768.00 | ¥1,783.00 | ¥1,739.00 | 152.50K |
| 2026-06-02 | ¥1,728.00 | -5.78% | ¥1,806.00 | ¥1,806.00 | ¥1,696.00 | 268.90K |
| 2026-06-01 | ¥1,834.00 | +6.63% | ¥1,719.00 | ¥1,852.00 | ¥1,683.00 | 377.80K |
| 2026-05-29 | ¥1,720.00 | +3.30% | ¥1,690.00 | ¥1,739.00 | ¥1,688.00 | 164.90K |
| 2026-05-28 | ¥1,665.00 | -0.60% | ¥1,675.00 | ¥1,693.00 | ¥1,638.00 | 132.00K |
| 2026-05-27 | ¥1,675.00 | +1.27% | ¥1,665.00 | ¥1,684.00 | ¥1,607.00 | 157.40K |
| 2026-05-26 | ¥1,654.00 | +4.22% | ¥1,664.00 | ¥1,705.00 | ¥1,637.00 | 317.50K |
| 2026-05-25 | ¥1,587.00 | +0.06% | ¥1,600.00 | ¥1,605.00 | ¥1,564.00 | 100.90K |