Maruwa Co., Ltd. - 5344.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47,200	48,400	48,400	49,600	47,180	256,300
December 03, 2025	47,200	46,500	46,500	48,610	46,120	182,100
December 02, 2025	48,210	47,390	47,390	49,100	47,100	181,100
December 01, 2025	47,850	48,210	48,210	48,750	47,040	163,600
November 28, 2025	46,170	47,360	47,360	47,360	45,900	151,300
November 27, 2025	45,200	45,750	45,750	46,190	44,840	120,100
November 26, 2025	43,600	44,550	44,550	44,790	43,500	147,800
November 25, 2025	43,050	43,360	43,360	45,180	43,010	303,400
November 21, 2025	42,660	41,550	41,550	42,850	40,910	286,900
November 20, 2025	46,230	45,460	45,460	46,990	44,790	162,200
November 19, 2025	43,920	43,430	43,430	45,170	42,780	188,100
November 18, 2025	45,170	44,620	44,620	46,830	44,620	254,800
November 17, 2025	43,700	46,290	46,290	46,530	43,180	169,300
November 14, 2025	44,950	43,650	43,650	45,540	43,300	201,500
November 13, 2025	44,280	46,180	46,180	46,740	43,680	186,300
November 12, 2025	42,300	43,620	43,620	44,630	41,970	222,200
November 11, 2025	46,500	42,300	42,300	46,500	42,070	223,600
November 10, 2025	43,050	44,820	44,820	44,950	42,250	328,400
November 07, 2025	38,780	42,250	42,250	42,380	38,040	408,400
November 06, 2025	39,780	39,480	39,480	40,840	38,170	464,200
November 05, 2025	40,180	37,890	37,890	41,150	35,980	853,900
November 04, 2025	42,470	42,980	42,980	44,050	42,470	145,300
October 31, 2025	40,520	43,870	43,870	44,000	40,420	189,200
October 30, 2025	40,620	40,620	40,620	41,510	40,190	182,300
October 29, 2025	40,600	40,250	40,250	41,190	40,240	110,700
October 28, 2025	40,200	40,170	40,170	40,850	39,930	101,900
October 27, 2025	40,010	40,060	40,060	40,320	39,560	101,700
October 24, 2025	37,140	39,710	39,710	39,710	37,140	233,200
October 23, 2025	38,160	37,160	37,160	38,780	37,080	237,200
October 22, 2025	39,860	39,050	39,050	40,100	38,970	129,100
October 21, 2025	40,650	40,190	40,190	41,300	39,840	92,200
October 20, 2025	39,550	40,030	40,030	40,130	39,040	97,900
October 17, 2025	39,830	38,980	38,980	40,190	38,860	89,500
October 16, 2025	40,700	40,200	40,200	41,220	40,200	78,500
October 15, 2025	38,830	40,210	40,210	40,980	38,580	99,100
October 14, 2025	40,020	39,220	39,220	40,570	39,160	144,500
October 10, 2025	40,500	41,020	41,020	41,950	40,420	135,000
October 09, 2025	40,250	40,770	40,770	40,910	39,900	87,700
October 08, 2025	39,400	39,550	39,550	39,630	38,800	97,500
October 07, 2025	39,650	39,860	39,860	40,900	39,250	159,100
October 06, 2025	39,430	38,950	38,950	39,520	38,450	115,000
October 03, 2025	38,870	38,640	38,640	38,870	38,280	77,600
October 02, 2025	38,800	38,170	38,170	39,250	38,080	82,300
October 01, 2025	38,440	38,360	38,360	38,720	37,900	95,000
September 30, 2025	39,530	38,700	38,700	39,600	38,700	114,300
September 29, 2025	39,650	39,120	39,120	39,800	38,760	106,400
September 26, 2025	40,070	39,580	39,580	40,230	39,420	118,100
September 25, 2025	40,400	40,070	40,070	40,680	39,710	194,400
September 24, 2025	41,640	41,590	41,590	42,000	39,960	312,400
September 22, 2025	43,940	43,580	43,580	44,830	43,580	107,600
September 19, 2025	44,040	43,320	43,320	44,370	42,500	159,100
September 18, 2025	43,890	43,910	43,910	44,330	43,500	72,200
September 17, 2025	44,870	43,900	43,900	44,870	43,600	82,600
September 16, 2025	43,850	44,450	44,450	44,870	43,660	91,300
September 12, 2025	43,990	43,550	43,550	44,000	43,020	131,200
September 11, 2025	42,530	43,550	43,550	43,920	42,170	179,000
September 10, 2025	41,200	41,890	41,890	41,970	40,590	129,400
September 09, 2025	40,010	40,280	40,280	40,640	39,800	85,700
September 08, 2025	40,220	40,340	40,340	40,500	39,670	113,700
September 05, 2025	39,150	40,150	40,150	40,330	38,910	134,900

Maruwa Co., Ltd. (5344.T) JPX