Maruwa Co.,Ltd. (5344.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 42,350.00 | 43,550.00 | 41,700.00 | 42,950.00 | 42,950.00 | 45,200 |
| 10 Oct 2024 | 43,600.00 | 43,650.00 | 41,750.00 | 42,300.00 | 42,300.00 | 59,700 |
| 09 Oct 2024 | 42,550.00 | 43,500.00 | 42,450.00 | 42,950.00 | 42,950.00 | 51,500 |
| 08 Oct 2024 | 42,000.00 | 42,450.00 | 41,650.00 | 42,450.00 | 42,450.00 | 58,700 |
| 07 Oct 2024 | 42,800.00 | 43,150.00 | 42,000.00 | 42,000.00 | 42,000.00 | 47,800 |
| 04 Oct 2024 | 41,650.00 | 42,600.00 | 41,550.00 | 42,150.00 | 42,150.00 | 55,000 |
| 03 Oct 2024 | 43,250.00 | 43,400.00 | 41,750.00 | 41,800.00 | 41,800.00 | 63,700 |
| 02 Oct 2024 | 42,650.00 | 42,900.00 | 41,800.00 | 41,850.00 | 41,850.00 | 64,400 |
| 01 Oct 2024 | 41,950.00 | 43,950.00 | 41,950.00 | 43,300.00 | 43,300.00 | 90,500 |
| 30 Sept 2024 | 41,900.00 | 42,700.00 | 41,400.00 | 41,950.00 | 41,950.00 | 78,600 |
| 27 Sept 2024 | 43,800.00 | 44,400.00 | 42,300.00 | 42,950.00 | 42,950.00 | 120,600 |
| 27 Sept 2024 | 47 Dividend | |||||
| 26 Sept 2024 | 40,950.00 | 42,950.00 | 40,950.00 | 42,750.00 | 42,703.00 | 112,300 |
| 25 Sept 2024 | 39,650.00 | 40,200.00 | 39,550.00 | 39,850.00 | 39,806.19 | 57,700 |
| 24 Sept 2024 | 39,750.00 | 40,150.00 | 38,900.00 | 39,950.00 | 39,906.08 | 72,200 |
| 20 Sept 2024 | 38,150.00 | 39,800.00 | 38,000.00 | 39,050.00 | 39,007.07 | 100,500 |
| 19 Sept 2024 | 37,400.00 | 37,550.00 | 36,600.00 | 37,000.00 | 36,959.32 | 46,800 |
| 18 Sept 2024 | 37,000.00 | 37,300.00 | 36,050.00 | 36,200.00 | 36,160.20 | 60,200 |
| 17 Sept 2024 | 37,750.00 | 37,950.00 | 35,550.00 | 36,100.00 | 36,060.31 | 65,400 |
| 13 Sept 2024 | 37,400.00 | 38,150.00 | 36,950.00 | 37,750.00 | 37,708.50 | 57,000 |
| 12 Sept 2024 | 37,100.00 | 37,800.00 | 36,800.00 | 37,650.00 | 37,608.61 | 117,200 |
| 11 Sept 2024 | 35,000.00 | 35,550.00 | 34,150.00 | 34,650.00 | 34,611.91 | 54,900 |
| 10 Sept 2024 | 35,000.00 | 35,600.00 | 34,200.00 | 35,200.00 | 35,161.30 | 58,400 |
| 09 Sept 2024 | 32,950.00 | 35,100.00 | 32,500.00 | 34,700.00 | 34,661.85 | 76,500 |
| 06 Sept 2024 | 35,250.00 | 35,450.00 | 34,400.00 | 35,050.00 | 35,011.46 | 52,800 |
| 05 Sept 2024 | 35,750.00 | 37,050.00 | 35,100.00 | 35,350.00 | 35,311.14 | 81,800 |
| 04 Sept 2024 | 38,000.00 | 38,500.00 | 36,200.00 | 36,300.00 | 36,260.09 | 117,100 |
| 03 Sept 2024 | 39,300.00 | 40,200.00 | 38,850.00 | 39,850.00 | 39,806.19 | 51,100 |
| 02 Sept 2024 | 39,800.00 | 40,000.00 | 38,550.00 | 39,100.00 | 39,057.01 | 48,600 |
| 30 Aug 2024 | 37,950.00 | 39,700.00 | 37,950.00 | 38,650.00 | 38,607.51 | 126,700 |
| 29 Aug 2024 | 36,550.00 | 37,450.00 | 36,550.00 | 37,250.00 | 37,209.05 | 57,800 |
| 28 Aug 2024 | 37,300.00 | 38,050.00 | 37,050.00 | 37,900.00 | 37,858.33 | 54,800 |
| 27 Aug 2024 | 37,500.00 | 37,700.00 | 36,850.00 | 37,300.00 | 37,258.99 | 62,100 |
| 26 Aug 2024 | 40,250.00 | 40,250.00 | 37,350.00 | 37,700.00 | 37,658.55 | 90,100 |
| 23 Aug 2024 | 39,500.00 | 40,300.00 | 38,850.00 | 40,300.00 | 40,255.70 | 73,900 |
| 22 Aug 2024 | 40,700.00 | 40,950.00 | 39,300.00 | 39,650.00 | 39,606.41 | 54,000 |
| 21 Aug 2024 | 40,300.00 | 40,800.00 | 39,900.00 | 40,700.00 | 40,655.25 | 58,300 |
| 20 Aug 2024 | 41,550.00 | 41,800.00 | 40,650.00 | 41,000.00 | 40,954.93 | 64,300 |
| 19 Aug 2024 | 41,500.00 | 41,650.00 | 40,250.00 | 40,400.00 | 40,355.58 | 55,800 |
| 16 Aug 2024 | 39,800.00 | 41,700.00 | 39,600.00 | 41,700.00 | 41,654.16 | 127,100 |
| 15 Aug 2024 | 39,050.00 | 39,500.00 | 38,500.00 | 38,700.00 | 38,657.45 | 52,300 |
| 14 Aug 2024 | 38,350.00 | 38,900.00 | 37,550.00 | 38,800.00 | 38,757.34 | 62,300 |
| 13 Aug 2024 | 37,400.00 | 38,300.00 | 36,800.00 | 37,350.00 | 37,308.94 | 66,500 |
| 09 Aug 2024 | 36,900.00 | 38,150.00 | 35,500.00 | 36,300.00 | 36,260.09 | 85,100 |
| 08 Aug 2024 | 35,200.00 | 36,400.00 | 34,950.00 | 35,500.00 | 35,460.97 | 94,400 |
| 07 Aug 2024 | 33,600.00 | 36,600.00 | 33,000.00 | 35,400.00 | 35,361.08 | 127,200 |
| 06 Aug 2024 | 33,750.00 | 37,000.00 | 33,050.00 | 34,250.00 | 34,212.34 | 189,500 |
| 05 Aug 2024 | 33,000.00 | 33,800.00 | 28,910.00 | 30,100.00 | 30,066.91 | 213,400 |
| 02 Aug 2024 | 38,800.00 | 38,900.00 | 35,450.00 | 35,800.00 | 35,760.64 | 150,000 |
| 01 Aug 2024 | 40,750.00 | 41,250.00 | 38,650.00 | 40,800.00 | 40,755.14 | 125,800 |
| 31 Jul 2024 | 39,150.00 | 40,600.00 | 38,450.00 | 40,600.00 | 40,555.36 | 88,800 |
| 30 Jul 2024 | 41,200.00 | 41,200.00 | 37,350.00 | 39,500.00 | 39,456.57 | 238,900 |
| 29 Jul 2024 | 35,200.00 | 40,600.00 | 35,100.00 | 40,500.00 | 40,455.47 | 318,300 |
| 26 Jul 2024 | 35,200.00 | 35,700.00 | 34,750.00 | 34,750.00 | 34,711.80 | 64,900 |
| 25 Jul 2024 | 36,500.00 | 36,500.00 | 35,000.00 | 35,350.00 | 35,311.14 | 84,500 |
| 24 Jul 2024 | 38,000.00 | 38,650.00 | 37,650.00 | 37,650.00 | 37,608.61 | 59,900 |
| 23 Jul 2024 | 39,650.00 | 39,650.00 | 37,500.00 | 38,100.00 | 38,058.11 | 133,700 |
| 22 Jul 2024 | 37,350.00 | 37,650.00 | 36,700.00 | 36,850.00 | 36,809.49 | 54,600 |
| 19 Jul 2024 | 37,500.00 | 38,750.00 | 37,500.00 | 37,700.00 | 37,658.55 | 60,200 |
| 18 Jul 2024 | 37,600.00 | 38,000.00 | 37,000.00 | 37,750.00 | 37,708.50 | 110,700 |
| 17 Jul 2024 | 41,550.00 | 41,800.00 | 39,500.00 | 39,700.00 | 39,656.35 | 60,500 |
| 16 Jul 2024 | 40,050.00 | 41,150.00 | 40,050.00 | 41,000.00 | 40,954.93 | 52,900 |
| 12 Jul 2024 | 40,800.00 | 41,300.00 | 39,850.00 | 40,100.00 | 40,055.91 | 46,900 |
| 11 Jul 2024 | 41,000.00 | 41,250.00 | 40,400.00 | 40,950.00 | 40,904.98 | 47,900 |
| 10 Jul 2024 | 40,850.00 | 41,600.00 | 40,300.00 | 40,700.00 | 40,655.25 | 68,500 |
| 09 Jul 2024 | 39,650.00 | 40,600.00 | 39,650.00 | 40,600.00 | 40,555.36 | 48,400 |
| 08 Jul 2024 | 40,050.00 | 40,350.00 | 39,600.00 | 39,650.00 | 39,606.41 | 38,300 |
| 05 Jul 2024 | 39,900.00 | 40,950.00 | 39,750.00 | 40,250.00 | 40,205.75 | 70,900 |
| 04 Jul 2024 | 39,900.00 | 40,400.00 | 39,700.00 | 40,100.00 | 40,055.91 | 56,200 |
| 03 Jul 2024 | 38,600.00 | 41,450.00 | 38,600.00 | 40,000.00 | 39,956.02 | 142,100 |
| 02 Jul 2024 | 37,850.00 | 38,300.00 | 37,650.00 | 38,300.00 | 38,257.89 | 37,300 |
| 01 Jul 2024 | 38,100.00 | 38,450.00 | 37,700.00 | 37,800.00 | 37,758.44 | 36,900 |
| 28 Jun 2024 | 39,250.00 | 39,500.00 | 38,450.00 | 38,450.00 | 38,407.73 | 46,400 |
| 27 Jun 2024 | 38,650.00 | 39,400.00 | 38,200.00 | 38,850.00 | 38,807.29 | 51,200 |
| 26 Jun 2024 | 38,300.00 | 39,350.00 | 38,150.00 | 39,300.00 | 39,256.79 | 47,200 |
| 25 Jun 2024 | 38,550.00 | 38,800.00 | 37,550.00 | 38,350.00 | 38,307.84 | 63,700 |
| 24 Jun 2024 | 38,450.00 | 39,400.00 | 38,200.00 | 38,950.00 | 38,907.18 | 54,800 |
| 21 Jun 2024 | 39,950.00 | 40,300.00 | 38,050.00 | 38,450.00 | 38,407.73 | 93,900 |
| 20 Jun 2024 | 38,700.00 | 39,800.00 | 38,600.00 | 39,800.00 | 39,756.24 | 57,800 |
| 19 Jun 2024 | 39,150.00 | 39,350.00 | 38,000.00 | 38,700.00 | 38,657.45 | 84,100 |
| 18 Jun 2024 | 38,500.00 | 39,500.00 | 38,150.00 | 39,100.00 | 39,057.01 | 124,300 |
| 17 Jun 2024 | 37,250.00 | 37,900.00 | 36,450.00 | 37,800.00 | 37,758.44 | 44,500 |
| 14 Jun 2024 | 37,850.00 | 38,400.00 | 36,600.00 | 37,150.00 | 37,109.16 | 73,300 |
| 13 Jun 2024 | 37,600.00 | 37,950.00 | 36,900.00 | 37,450.00 | 37,408.83 | 44,700 |
| 12 Jun 2024 | 37,400.00 | 38,150.00 | 37,150.00 | 37,800.00 | 37,758.44 | 66,500 |
| 11 Jun 2024 | 36,950.00 | 37,800.00 | 36,500.00 | 37,400.00 | 37,358.88 | 57,900 |
| 10 Jun 2024 | 35,600.00 | 37,150.00 | 35,600.00 | 36,600.00 | 36,559.76 | 45,200 |
| 07 Jun 2024 | 35,000.00 | 36,000.00 | 35,000.00 | 35,800.00 | 35,760.64 | 21,500 |
| 06 Jun 2024 | 35,150.00 | 36,200.00 | 34,700.00 | 35,200.00 | 35,161.30 | 58,600 |
| 05 Jun 2024 | 33,900.00 | 34,300.00 | 33,450.00 | 34,250.00 | 34,212.34 | 21,200 |
| 04 Jun 2024 | 34,500.00 | 34,700.00 | 34,100.00 | 34,100.00 | 34,062.51 | 37,000 |
| 03 Jun 2024 | 35,200.00 | 35,700.00 | 34,400.00 | 34,400.00 | 34,362.18 | 32,000 |
| 31 May 2024 | 34,900.00 | 35,150.00 | 34,400.00 | 35,150.00 | 35,111.36 | 49,200 |
| 30 May 2024 | 35,200.00 | 35,200.00 | 34,650.00 | 35,000.00 | 34,961.52 | 37,200 |
| 29 May 2024 | 35,950.00 | 37,050.00 | 35,600.00 | 36,000.00 | 35,960.42 | 53,600 |
| 28 May 2024 | 35,300.00 | 36,350.00 | 35,200.00 | 36,300.00 | 36,260.09 | 40,100 |
| 27 May 2024 | 35,550.00 | 36,150.00 | 35,000.00 | 35,300.00 | 35,261.19 | 31,100 |
| 24 May 2024 | 35,650.00 | 36,450.00 | 35,350.00 | 35,550.00 | 35,510.92 | 77,500 |
| 23 May 2024 | 34,250.00 | 36,750.00 | 34,250.00 | 36,250.00 | 36,210.14 | 104,700 |
| 22 May 2024 | 34,000.00 | 34,150.00 | 33,050.00 | 33,550.00 | 33,513.11 | 52,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.