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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	38,440	38,130	38,130	38,650	37,910	131,800
September 03, 2025	38,870	38,540	38,540	39,540	38,350	134,400
September 02, 2025	38,690	39,200	39,200	39,480	38,520	127,300
September 01, 2025	39,310	38,900	38,900	39,930	37,600	240,100
August 29, 2025	41,900	40,690	40,690	42,040	40,520	69,400
August 28, 2025	41,400	41,710	41,710	41,760	40,700	91,600
August 27, 2025	41,210	41,200	41,200	42,180	41,020	127,200
August 26, 2025	39,330	41,100	41,100	41,550	39,260	124,600
August 25, 2025	40,400	39,870	39,870	40,600	39,720	79,400
August 22, 2025	39,330	39,880	39,880	39,900	39,270	93,800
August 21, 2025	39,650	40,020	40,020	40,950	39,650	145,000
August 20, 2025	41,170	40,850	40,850	41,430	40,490	137,300
August 19, 2025	42,340	41,870	41,870	42,420	41,870	108,800
August 18, 2025	42,910	42,410	42,410	42,920	42,220	129,500
August 15, 2025	43,740	43,190	43,190	44,020	43,160	122,100
August 14, 2025	45,600	43,940	43,940	46,070	43,940	143,600
August 13, 2025	45,130	46,910	46,910	47,300	45,130	147,100
August 12, 2025	45,380	45,540	45,540	46,750	44,810	104,900
August 08, 2025	46,850	45,840	45,840	47,260	45,840	116,900
August 07, 2025	45,750	46,230	46,230	46,660	45,350	96,600
August 06, 2025	45,100	45,360	45,360	45,730	44,830	95,800
August 05, 2025	44,850	45,260	45,260	45,920	44,320	107,700
August 04, 2025	43,400	44,530	44,530	44,660	43,400	105,300
August 01, 2025	44,730	45,430	45,430	45,990	44,570	123,500
July 31, 2025	45,810	45,940	45,940	46,340	45,160	206,400
July 30, 2025	45,200	44,410	44,410	45,460	43,850	160,000
July 29, 2025	44,780	44,780	44,780	44,950	43,720	162,200
July 28, 2025	43,100	44,200	44,200	44,620	42,920	258,900
July 25, 2025	45,150	42,900	42,900	45,790	42,900	460,100
July 24, 2025	48,770	46,930	46,930	50,480	46,200	585,600
July 23, 2025	48,610	48,880	48,880	49,800	48,320	303,100
July 22, 2025	47,990	48,890	48,890	49,480	47,990	207,500
July 18, 2025	46,490	47,570	47,570	47,880	46,270	192,700
July 17, 2025	45,000	46,020	46,020	46,100	44,560	175,100
July 16, 2025	44,390	45,140	45,140	45,920	44,160	276,400
July 15, 2025	42,230	43,850	43,850	43,900	42,030	135,100
July 14, 2025	41,790	42,440	42,440	42,780	41,790	69,300
July 11, 2025	42,540	42,330	42,330	42,730	41,550	94,400
July 10, 2025	42,450	42,290	42,290	42,960	42,200	124,500
July 09, 2025	42,370	42,450	42,450	42,800	41,870	121,400
July 08, 2025	40,490	42,160	42,160	42,380	40,470	151,600
July 07, 2025	40,030	40,020	40,020	40,370	39,570	73,400
July 04, 2025	40,210	40,530	40,530	40,610	40,000	50,800
July 03, 2025	39,880	40,210	40,210	40,480	39,880	68,300
July 02, 2025	40,500	40,010	40,010	40,670	40,010	119,500
July 01, 2025	41,660	41,450	41,450	41,970	41,090	67,400

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