AZ-COM Maruwa Holdings Inc. 9090
TSE · Japan · Transportation
¥834.00-22.00 (-2.57%)
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 | ¥834.00 | -2.57% | ¥845.00 | ¥846.00 | ¥830.00 | 514.70K |
| 2026-10-01 | ¥856.00 | 0.00% | ¥846.00 | ¥860.00 | ¥835.00 | 723.50K |
| 2026-09-30 | ¥856.00 | -1.50% | ¥869.00 | ¥871.00 | ¥848.00 | 632.60K |
| 2026-09-29 | ¥869.00 | -2.47% | ¥876.00 | ¥880.00 | ¥858.00 | 1.06M |
| 2026-09-28 | ¥891.00 | -1.44% | ¥909.00 | ¥913.00 | ¥891.00 | 1.14M |
| 2026-09-25 | ¥904.00 | -0.33% | ¥914.00 | ¥919.00 | ¥903.00 | 685.80K |
| 2026-09-24 | ¥907.00 | +0.22% | ¥905.00 | ¥913.00 | ¥898.00 | 1.16M |
| 2026-09-18 | ¥905.00 | -1.63% | ¥916.00 | ¥918.00 | ¥899.00 | 717.30K |
| 2026-09-17 | ¥920.00 | +1.88% | ¥909.00 | ¥920.00 | ¥907.00 | 852.80K |
| 2026-09-16 | ¥903.00 | -0.44% | ¥907.00 | ¥912.00 | ¥895.00 | 329.50K |
| 2026-09-15 | ¥907.00 | +0.22% | ¥913.00 | ¥915.00 | ¥902.00 | 523.30K |
| 2026-09-14 | ¥905.00 | +2.61% | ¥892.00 | ¥908.00 | ¥888.00 | 429.60K |
| 2026-09-11 | ¥882.00 | -0.34% | ¥882.00 | ¥887.00 | ¥870.00 | 543.70K |
| 2026-09-10 | ¥885.00 | +0.11% | ¥881.00 | ¥895.00 | ¥880.00 | 304.40K |
| 2026-09-09 | ¥884.00 | -2.00% | ¥896.00 | ¥906.00 | ¥882.00 | 323.90K |
| 2026-09-08 | ¥902.00 | +0.45% | ¥896.00 | ¥908.00 | ¥888.00 | 390.50K |
| 2026-09-07 | ¥898.00 | +1.35% | ¥889.00 | ¥901.00 | ¥886.00 | 406.60K |
| 2026-09-04 | ¥886.00 | +0.45% | ¥882.00 | ¥893.00 | ¥878.00 | 304.40K |
| 2026-09-03 | ¥882.00 | +0.23% | ¥887.00 | ¥895.00 | ¥882.00 | 425.70K |
| 2026-09-02 | ¥880.00 | -2.76% | ¥895.00 | ¥897.00 | ¥880.00 | 529.40K |
| 2026-09-01 | ¥905.00 | 0.00% | ¥900.00 | ¥909.00 | ¥895.00 | 441.60K |
| 2026-08-31 | ¥905.00 | -0.44% | ¥909.00 | ¥914.00 | ¥896.00 | 581.30K |
| 2026-08-28 | ¥909.00 | +2.02% | ¥891.00 | ¥911.00 | ¥887.00 | 1.14M |
| 2026-08-27 | ¥891.00 | +1.14% | ¥880.00 | ¥896.00 | ¥873.00 | 648.00K |
| 2026-08-26 | ¥881.00 | -0.45% | ¥885.00 | ¥888.00 | ¥877.00 | 285.90K |
| 2026-08-25 | ¥885.00 | -0.23% | ¥894.00 | ¥895.00 | ¥884.00 | 307.70K |
| 2026-08-24 | ¥887.00 | -0.45% | ¥888.00 | ¥897.00 | ¥883.00 | 377.10K |
| 2026-08-21 | ¥891.00 | 0.00% | ¥892.00 | ¥894.00 | ¥882.00 | 285.70K |
| 2026-08-20 | ¥891.00 | +0.34% | ¥896.00 | ¥899.00 | ¥875.00 | 408.50K |
| 2026-08-19 | ¥888.00 | +0.79% | ¥895.00 | ¥897.00 | ¥888.00 | 492.90K |
| 2026-08-18 | ¥881.00 | +0.46% | ¥875.00 | ¥888.00 | ¥865.00 | 307.30K |
| 2026-08-17 | ¥877.00 | -0.34% | ¥880.00 | ¥884.00 | ¥872.00 | 340.80K |
| 2026-08-14 | ¥880.00 | +1.03% | ¥867.00 | ¥880.00 | ¥863.00 | 309.50K |
| 2026-08-13 | ¥871.00 | +0.81% | ¥869.00 | ¥875.00 | ¥860.00 | 493.10K |
| 2026-08-12 | ¥864.00 | +2.49% | ¥848.00 | ¥868.00 | ¥837.00 | 384.50K |
| 2026-08-10 | ¥843.00 | -0.24% | ¥860.00 | ¥860.00 | ¥841.00 | 685.40K |
| 2026-08-07 | ¥845.00 | +3.17% | ¥834.00 | ¥868.00 | ¥833.00 | 1.03M |
| 2026-08-06 | ¥819.00 | -7.35% | ¥858.00 | ¥858.00 | ¥817.00 | 1.91M |
| 2026-08-05 | ¥884.00 | -1.67% | ¥888.00 | ¥893.00 | ¥875.00 | 611.90K |
| 2026-08-04 | ¥899.00 | -2.28% | ¥915.00 | ¥918.00 | ¥897.00 | 514.60K |
| 2026-08-03 | ¥920.00 | -0.11% | ¥919.00 | ¥927.00 | ¥907.00 | 569.90K |
| 2026-07-31 | ¥921.00 | -1.60% | ¥925.00 | ¥931.00 | ¥912.00 | 533.70K |
| 2026-07-30 | ¥936.00 | -1.47% | ¥945.00 | ¥952.00 | ¥927.00 | 431.00K |
| 2026-07-29 | ¥950.00 | +1.71% | ¥940.00 | ¥967.00 | ¥933.00 | 582.00K |
| 2026-07-28 | ¥934.00 | +0.21% | ¥935.00 | ¥942.00 | ¥922.00 | 451.70K |
| 2026-07-27 | ¥932.00 | +1.08% | ¥930.00 | ¥939.00 | ¥926.00 | 527.90K |
| 2026-07-24 | ¥922.00 | +0.66% | ¥915.00 | ¥932.00 | ¥907.00 | 755.30K |
| 2026-07-23 | ¥916.00 | +5.65% | ¥938.00 | ¥951.00 | ¥908.00 | 2.16M |
| 2026-07-22 | ¥867.00 | -0.57% | ¥872.00 | ¥877.00 | ¥847.00 | 241.40K |
| 2026-07-21 | ¥872.00 | +0.11% | ¥876.00 | ¥884.00 | ¥870.00 | 277.30K |
| 2026-07-17 | ¥871.00 | +1.87% | ¥861.00 | ¥878.00 | ¥861.00 | 354.00K |
| 2026-07-16 | ¥855.00 | +1.54% | ¥850.00 | ¥865.00 | ¥845.00 | 301.80K |
| 2026-07-15 | ¥842.00 | -1.52% | ¥865.00 | ¥866.00 | ¥842.00 | 214.70K |
| 2026-07-14 | ¥855.00 | +1.42% | ¥849.00 | ¥867.00 | ¥846.00 | 301.90K |
| 2026-07-13 | ¥843.00 | +2.18% | ¥830.00 | ¥847.00 | ¥828.00 | 291.50K |
| 2026-07-10 | ¥825.00 | +1.98% | ¥812.00 | ¥830.00 | ¥806.00 | 243.40K |
| 2026-07-09 | ¥809.00 | -0.74% | ¥811.00 | ¥816.00 | ¥806.00 | 200.40K |
| 2026-07-08 | ¥815.00 | +0.25% | ¥817.00 | ¥821.00 | ¥809.00 | 223.20K |
| 2026-07-07 | ¥813.00 | -0.25% | ¥815.00 | ¥820.00 | ¥806.00 | 180.60K |
| 2026-07-06 | ¥815.00 | +0.49% | ¥820.00 | ¥823.00 | ¥814.00 | 105.50K |
| 2026-07-03 | ¥811.00 | +1.25% | ¥812.00 | ¥820.00 | ¥807.00 | 150.40K |
| 2026-07-02 | ¥801.00 | +1.65% | ¥798.00 | ¥813.00 | ¥796.00 | 169.50K |
| 2026-07-01 | ¥788.00 | -1.50% | ¥795.00 | ¥800.00 | ¥785.00 | 197.90K |
| 2026-06-30 | ¥800.00 | -0.25% | ¥804.00 | ¥807.00 | ¥791.00 | 299.50K |
| 2026-06-29 | ¥802.00 | +3.22% | ¥785.00 | ¥805.00 | ¥777.00 | 310.50K |
| 2026-06-26 | ¥777.00 | +1.44% | ¥769.00 | ¥780.00 | ¥768.00 | 163.90K |
| 2026-06-25 | ¥766.00 | -1.67% | ¥784.00 | ¥784.00 | ¥766.00 | 194.90K |
| 2026-06-24 | ¥779.00 | +0.39% | ¥774.00 | ¥786.00 | ¥772.00 | 302.60K |
| 2026-06-23 | ¥776.00 | +0.39% | ¥770.00 | ¥785.00 | ¥764.00 | 246.60K |
| 2026-06-22 | ¥773.00 | +0.26% | ¥766.00 | ¥779.00 | ¥761.00 | 271.90K |
| 2026-06-19 | ¥771.00 | -1.03% | ¥775.00 | ¥781.00 | ¥767.00 | 338.30K |
| 2026-06-18 | ¥779.00 | +0.91% | ¥774.00 | ¥787.00 | ¥769.00 | 360.20K |
| 2026-06-17 | ¥772.00 | +0.39% | ¥775.00 | ¥778.00 | ¥765.00 | 226.60K |
| 2026-06-16 | ¥769.00 | +1.72% | ¥752.00 | ¥773.00 | ¥738.00 | 394.40K |
| 2026-06-15 | ¥756.00 | +0.80% | ¥759.00 | ¥764.00 | ¥752.00 | 180.10K |
| 2026-06-12 | ¥750.00 | -0.66% | ¥759.00 | ¥763.00 | ¥746.00 | 240.70K |
| 2026-06-11 | ¥755.00 | +0.53% | ¥755.00 | ¥755.00 | ¥739.00 | 226.20K |
| 2026-06-10 | ¥751.00 | +0.54% | ¥747.00 | ¥752.00 | ¥738.00 | 282.90K |
| 2026-06-09 | ¥747.00 | -0.13% | ¥758.00 | ¥764.00 | ¥743.00 | 296.10K |
| 2026-06-08 | ¥748.00 | -1.84% | ¥762.00 | ¥768.00 | ¥748.00 | 364.50K |
| 2026-06-05 | ¥762.00 | -0.39% | ¥766.00 | ¥779.00 | ¥756.00 | 239.30K |
| 2026-06-04 | ¥765.00 | -1.80% | ¥772.00 | ¥778.00 | ¥765.00 | 173.70K |
| 2026-06-03 | ¥779.00 | +0.52% | ¥777.00 | ¥780.00 | ¥767.00 | 178.40K |
| 2026-06-02 | ¥775.00 | -0.64% | ¥775.00 | ¥780.00 | ¥762.00 | 255.50K |
| 2026-06-01 | ¥780.00 | -2.13% | ¥795.00 | ¥795.00 | ¥773.00 | 314.50K |
| 2026-05-29 | ¥797.00 | +0.76% | ¥795.00 | ¥805.00 | ¥792.00 | 267.70K |
| 2026-05-28 | ¥791.00 | -0.63% | ¥805.00 | ¥807.00 | ¥788.00 | 224.30K |
| 2026-05-27 | ¥796.00 | +0.38% | ¥793.00 | ¥798.00 | ¥785.00 | 248.80K |
| 2026-05-26 | ¥793.00 | -1.49% | ¥792.00 | ¥795.00 | ¥763.00 | 646.70K |
| 2026-05-25 | ¥805.00 | -2.19% | ¥819.00 | ¥820.00 | ¥797.00 | 394.50K |