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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	42,620	41,340	41,340	42,720	41,210	129,900
June 27, 2025	42,140	41,950	41,950	42,680	41,670	170,100
June 26, 2025	40,890	41,680	41,680	42,010	40,840	132,600
June 25, 2025	40,500	40,380	40,380	40,700	39,300	137,700
June 24, 2025	40,300	40,260	40,260	40,670	40,070	83,500
June 23, 2025	38,790	39,740	39,740	39,870	38,550	94,800
June 20, 2025	39,910	39,510	39,510	40,440	39,490	130,300
June 19, 2025	39,260	39,630	39,630	39,930	39,130	136,300
June 18, 2025	39,180	39,630	39,630	40,110	38,920	171,000
June 17, 2025	38,290	38,960	38,960	39,500	38,180	223,600
June 16, 2025	36,400	37,590	37,590	37,740	36,400	181,000
June 13, 2025	36,550	35,890	35,890	36,620	35,770	116,800
June 12, 2025	36,420	36,210	36,210	36,840	36,210	82,400
June 11, 2025	37,200	37,120	37,120	37,430	36,710	152,800
June 10, 2025	36,090	36,500	36,500	37,260	36,060	221,000
June 09, 2025	34,470	35,600	35,600	35,770	34,450	159,600
June 06, 2025	35,150	33,770	33,770	35,150	33,750	82,600
June 05, 2025	34,310	34,790	34,790	35,330	34,260	119,000
June 04, 2025	34,490	34,450	34,450	34,970	34,280	70,200
June 03, 2025	34,510	33,980	33,980	34,740	33,980	92,600
June 02, 2025	34,430	34,510	34,510	34,840	34,340	47,400
May 30, 2025	35,340	35,130	35,130	35,640	35,080	78,100
May 29, 2025	35,500	35,920	35,920	35,980	35,000	175,700
May 28, 2025	35,000	34,160	34,160	35,000	34,110	65,800
May 27, 2025	34,430	34,170	34,170	34,440	33,830	61,000
May 26, 2025	33,810	34,470	34,470	34,580	33,520	69,300
May 23, 2025	33,090	33,590	33,590	33,610	32,940	89,200

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