Maruzen Showa Unyu Co., Ltd. 9068
TSE · Japan · Transportation
¥3,540.00-40.00 (-1.12%)
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 | ¥3,540.00 | -1.12% | ¥3,580.00 | ¥3,580.00 | ¥3,490.00 | 58.60K |
| 2026-10-01 | ¥3,580.00 | -0.97% | ¥3,570.00 | ¥3,585.00 | ¥3,530.00 | 77.20K |
| 2026-09-30 | ¥3,615.00 | +1.26% | ¥3,570.00 | ¥3,630.00 | ¥3,545.00 | 80.20K |
| 2026-09-29 | ¥3,570.00 | -2.86% | ¥3,595.00 | ¥3,680.00 | ¥3,540.00 | 61.20K |
| 2026-09-28 | ¥3,675.00 | -0.27% | ¥3,740.00 | ¥3,745.00 | ¥3,655.00 | 67.80K |
| 2026-09-25 | ¥3,685.00 | +0.68% | ¥3,670.00 | ¥3,710.00 | ¥3,660.00 | 41.40K |
| 2026-09-24 | ¥3,660.00 | -2.14% | ¥3,705.00 | ¥3,735.00 | ¥3,655.00 | 66.40K |
| 2026-09-18 | ¥3,740.00 | +1.91% | ¥3,685.00 | ¥3,740.00 | ¥3,625.00 | 72.80K |
| 2026-09-17 | ¥3,670.00 | +1.10% | ¥3,635.00 | ¥3,680.00 | ¥3,635.00 | 50.80K |
| 2026-09-16 | ¥3,630.00 | +0.28% | ¥3,620.00 | ¥3,645.00 | ¥3,615.00 | 30.80K |
| 2026-09-15 | ¥3,620.00 | +0.28% | ¥3,580.00 | ¥3,625.00 | ¥3,570.00 | 33.20K |
| 2026-09-14 | ¥3,610.00 | +0.70% | ¥3,595.00 | ¥3,635.00 | ¥3,575.00 | 42.20K |
| 2026-09-11 | ¥3,585.00 | -0.28% | ¥3,580.00 | ¥3,620.00 | ¥3,565.00 | 77.60K |
| 2026-09-10 | ¥3,595.00 | -0.42% | ¥3,605.00 | ¥3,625.00 | ¥3,575.00 | 42.60K |
| 2026-09-09 | ¥3,610.00 | -0.82% | ¥3,640.00 | ¥3,670.00 | ¥3,605.00 | 39.00K |
| 2026-09-08 | ¥3,640.00 | +0.28% | ¥3,630.00 | ¥3,650.00 | ¥3,580.00 | 40.60K |
| 2026-09-07 | ¥3,630.00 | +1.68% | ¥3,575.00 | ¥3,630.00 | ¥3,575.00 | 38.20K |
| 2026-09-04 | ¥3,570.00 | -0.28% | ¥3,580.00 | ¥3,610.00 | ¥3,555.00 | 39.60K |
| 2026-09-03 | ¥3,580.00 | -1.24% | ¥3,615.00 | ¥3,640.00 | ¥3,555.00 | 48.60K |
| 2026-09-02 | ¥3,625.00 | -2.55% | ¥3,685.00 | ¥3,700.00 | ¥3,620.00 | 54.00K |
| 2026-09-01 | ¥3,720.00 | +0.95% | ¥3,700.00 | ¥3,740.00 | ¥3,685.00 | 57.40K |
| 2026-08-31 | ¥3,685.00 | -1.07% | ¥3,700.00 | ¥3,715.00 | ¥3,685.00 | 64.00K |
| 2026-08-28 | ¥3,725.00 | -0.67% | ¥3,750.00 | ¥3,770.00 | ¥3,710.00 | 53.00K |
| 2026-08-27 | ¥3,750.00 | +0.54% | ¥3,720.00 | ¥3,760.00 | ¥3,710.00 | 33.80K |
| 2026-08-26 | ¥3,730.00 | +0.81% | ¥3,715.00 | ¥3,745.00 | ¥3,705.00 | 34.80K |
| 2026-08-25 | ¥3,700.00 | +0.82% | ¥3,700.00 | ¥3,720.00 | ¥3,685.00 | 42.00K |
| 2026-08-24 | ¥3,670.00 | 0.00% | ¥3,665.00 | ¥3,710.00 | ¥3,665.00 | 27.40K |
| 2026-08-21 | ¥3,670.00 | +0.27% | ¥3,640.00 | ¥3,685.00 | ¥3,640.00 | 30.80K |
| 2026-08-20 | ¥3,660.00 | +0.55% | ¥3,645.00 | ¥3,680.00 | ¥3,615.00 | 48.60K |
| 2026-08-19 | ¥3,640.00 | -1.62% | ¥3,685.00 | ¥3,695.00 | ¥3,600.00 | 50.80K |
| 2026-08-18 | ¥3,700.00 | +0.41% | ¥3,695.00 | ¥3,715.00 | ¥3,665.00 | 34.60K |
| 2026-08-17 | ¥3,685.00 | +0.27% | ¥3,655.00 | ¥3,685.00 | ¥3,630.00 | 48.40K |
| 2026-08-14 | ¥3,675.00 | +1.38% | ¥3,625.00 | ¥3,690.00 | ¥3,615.00 | 71.20K |
| 2026-08-13 | ¥3,625.00 | -0.55% | ¥3,650.00 | ¥3,665.00 | ¥3,585.00 | 80.40K |
| 2026-08-12 | ¥3,645.00 | -5.57% | ¥3,800.00 | ¥3,800.00 | ¥3,645.00 | 130.40K |
| 2026-08-10 | ¥3,860.00 | +1.18% | ¥3,815.00 | ¥3,930.00 | ¥3,785.00 | 65.80K |
| 2026-08-07 | ¥3,815.00 | +1.60% | ¥3,755.00 | ¥3,845.00 | ¥3,740.00 | 61.20K |
| 2026-08-06 | ¥3,755.00 | -0.53% | ¥3,795.00 | ¥3,825.00 | ¥3,745.00 | 66.80K |
| 2026-08-05 | ¥3,775.00 | -0.26% | ¥3,785.00 | ¥3,815.00 | ¥3,755.00 | 52.80K |
| 2026-08-04 | ¥3,785.00 | -1.05% | ¥3,805.00 | ¥3,805.00 | ¥3,750.00 | 63.60K |
| 2026-08-03 | ¥3,825.00 | -0.91% | ¥3,845.00 | ¥3,845.00 | ¥3,750.00 | 56.20K |
| 2026-07-31 | ¥3,860.00 | -1.15% | ¥3,905.00 | ¥3,905.00 | ¥3,825.00 | 51.00K |
| 2026-07-30 | ¥3,905.00 | +0.13% | ¥3,840.00 | ¥3,920.00 | ¥3,830.00 | 54.80K |
| 2026-07-29 | ¥3,900.00 | +1.17% | ¥3,925.00 | ¥3,925.00 | ¥3,805.00 | 69.20K |
| 2026-07-28 | ¥3,855.00 | -1.03% | ¥3,865.00 | ¥3,920.00 | ¥3,845.00 | 50.60K |
| 2026-07-27 | ¥3,895.00 | +2.10% | ¥3,845.00 | ¥3,920.00 | ¥3,815.00 | 66.20K |
| 2026-07-24 | ¥3,815.00 | +0.26% | ¥3,790.00 | ¥3,815.00 | ¥3,770.00 | 21.80K |
| 2026-07-23 | ¥3,805.00 | 0.00% | ¥3,765.00 | ¥3,805.00 | ¥3,745.00 | 36.40K |
| 2026-07-22 | ¥3,805.00 | -0.65% | ¥3,850.00 | ¥3,855.00 | ¥3,800.00 | 54.00K |
| 2026-07-21 | ¥3,830.00 | +0.92% | ¥3,870.00 | ¥3,870.00 | ¥3,790.00 | 92.40K |
| 2026-07-17 | ¥3,795.00 | +0.80% | ¥3,755.00 | ¥3,820.00 | ¥3,730.00 | 60.20K |
| 2026-07-16 | ¥3,765.00 | -1.57% | ¥3,825.00 | ¥3,880.00 | ¥3,760.00 | 69.60K |
| 2026-07-15 | ¥3,825.00 | +0.66% | ¥3,875.00 | ¥3,955.00 | ¥3,785.00 | 71.40K |
| 2026-07-14 | ¥3,800.00 | +0.53% | ¥3,815.00 | ¥3,875.00 | ¥3,800.00 | 51.00K |
| 2026-07-13 | ¥3,780.00 | +0.93% | ¥3,805.00 | ¥3,810.00 | ¥3,755.00 | 42.40K |
| 2026-07-10 | ¥3,745.00 | +0.94% | ¥3,755.00 | ¥3,770.00 | ¥3,700.00 | 67.60K |
| 2026-07-09 | ¥3,710.00 | +0.68% | ¥3,685.00 | ¥3,760.00 | ¥3,675.00 | 36.80K |
| 2026-07-08 | ¥3,685.00 | -1.47% | ¥3,815.00 | ¥3,815.00 | ¥3,685.00 | 46.00K |
| 2026-07-07 | ¥3,740.00 | -0.53% | ¥3,735.00 | ¥3,800.00 | ¥3,715.00 | 57.80K |
| 2026-07-06 | ¥3,760.00 | +0.80% | ¥3,730.00 | ¥3,770.00 | ¥3,730.00 | 36.20K |
| 2026-07-03 | ¥3,730.00 | +1.63% | ¥3,670.00 | ¥3,775.00 | ¥3,670.00 | 61.60K |
| 2026-07-02 | ¥3,670.00 | +1.38% | ¥3,675.00 | ¥3,730.00 | ¥3,660.00 | 70.80K |
| 2026-07-01 | ¥3,620.00 | -1.50% | ¥3,720.00 | ¥3,720.00 | ¥3,605.00 | 57.20K |
| 2026-06-30 | ¥3,675.00 | -2.00% | ¥3,750.00 | ¥3,750.00 | ¥3,670.00 | 66.40K |
| 2026-06-29 | ¥3,750.00 | +2.32% | ¥3,720.00 | ¥3,755.00 | ¥3,700.00 | 73.80K |
| 2026-06-26 | ¥3,665.00 | +1.38% | ¥3,630.00 | ¥3,675.00 | ¥3,590.00 | 64.60K |
| 2026-06-25 | ¥3,615.00 | -0.55% | ¥3,690.00 | ¥3,770.00 | ¥3,615.00 | 59.60K |
| 2026-06-24 | ¥3,635.00 | -1.62% | ¥3,645.00 | ¥3,685.00 | ¥3,625.00 | 60.60K |
| 2026-06-23 | ¥3,695.00 | +0.14% | ¥3,725.00 | ¥3,730.00 | ¥3,675.00 | 55.00K |
| 2026-06-22 | ¥3,690.00 | -1.86% | ¥3,685.00 | ¥3,725.00 | ¥3,665.00 | 69.80K |
| 2026-06-19 | ¥3,760.00 | +1.48% | ¥3,740.00 | ¥3,760.00 | ¥3,675.00 | 91.00K |
| 2026-06-18 | ¥3,705.00 | -0.13% | ¥3,715.00 | ¥3,740.00 | ¥3,700.00 | 48.60K |
| 2026-06-17 | ¥3,710.00 | -0.93% | ¥3,780.00 | ¥3,800.00 | ¥3,710.00 | 49.80K |
| 2026-06-16 | ¥3,745.00 | -0.93% | ¥3,795.00 | ¥3,795.00 | ¥3,715.00 | 56.60K |
| 2026-06-15 | ¥3,780.00 | +2.86% | ¥3,675.00 | ¥3,780.00 | ¥3,675.00 | 63.20K |
| 2026-06-12 | ¥3,675.00 | -0.41% | ¥3,740.00 | ¥3,740.00 | ¥3,655.00 | 54.60K |
| 2026-06-11 | ¥3,690.00 | -2.51% | ¥3,710.00 | ¥3,765.00 | ¥3,690.00 | 40.40K |
| 2026-06-10 | ¥3,785.00 | +0.80% | ¥3,735.00 | ¥3,825.00 | ¥3,720.00 | 77.40K |
| 2026-06-09 | ¥3,755.00 | +0.54% | ¥3,810.00 | ¥3,835.00 | ¥3,725.00 | 93.20K |
| 2026-06-08 | ¥3,735.00 | -1.19% | ¥3,780.00 | ¥3,780.00 | ¥3,700.00 | 43.40K |
| 2026-06-05 | ¥3,780.00 | +1.20% | ¥3,770.00 | ¥3,800.00 | ¥3,770.00 | 29.40K |
| 2026-06-04 | ¥3,735.00 | -1.19% | ¥3,705.00 | ¥3,780.00 | ¥3,705.00 | 39.80K |
| 2026-06-03 | ¥3,780.00 | +0.27% | ¥3,780.00 | ¥3,800.00 | ¥3,725.00 | 49.00K |
| 2026-06-02 | ¥3,770.00 | -0.26% | ¥3,780.00 | ¥3,800.00 | ¥3,700.00 | 61.20K |
| 2026-06-01 | ¥3,780.00 | -1.43% | ¥3,850.00 | ¥3,850.00 | ¥3,760.00 | 80.40K |
| 2026-05-29 | ¥3,835.00 | +0.13% | ¥3,850.00 | ¥3,885.00 | ¥3,800.00 | 139.40K |
| 2026-05-28 | ¥3,830.00 | -0.78% | ¥3,795.00 | ¥3,890.00 | ¥3,795.00 | 112.20K |
| 2026-05-27 | ¥3,860.00 | -1.66% | ¥3,940.00 | ¥3,975.00 | ¥3,825.00 | 61.60K |
| 2026-05-26 | ¥3,925.00 | -2.00% | ¥3,960.00 | ¥4,005.00 | ¥3,925.00 | 62.60K |
| 2026-05-25 | ¥4,005.00 | -1.11% | ¥4,025.00 | ¥4,050.00 | ¥3,965.00 | 67.40K |