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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55,040	55,080	55,080	55,720	54,630	97,700
February 19, 2026	57,000	55,630	55,630	57,200	55,630	143,300
February 18, 2026	54,550	55,200	55,200	55,790	54,350	108,200
February 17, 2026	54,500	54,940	54,940	55,170	52,930	192,600
February 16, 2026	54,580	54,000	54,000	55,020	52,900	176,300
February 13, 2026	50,760	52,580	52,580	52,870	50,320	227,400
February 12, 2026	50,460	50,620	50,620	51,020	48,040	213,900
February 10, 2026	49,160	50,410	50,410	50,410	48,820	177,400
February 09, 2026	48,320	47,760	47,760	48,640	47,030	168,200
February 06, 2026	45,720	45,600	45,600	46,700	45,060	217,200
February 05, 2026	50,190	48,120	48,120	51,180	47,120	242,300
February 04, 2026	51,830	51,190	51,190	51,980	49,190	296,600
February 03, 2026	48,600	51,620	51,620	51,700	46,500	473,900
February 02, 2026	48,640	47,200	47,200	49,350	47,200	122,900
January 30, 2026	47,630	47,640	47,640	48,340	46,820	124,000
January 29, 2026	49,300	47,200	47,200	49,300	46,500	129,100
January 28, 2026	49,290	48,420	48,420	50,300	47,810	103,800
January 27, 2026	48,720	49,130	49,130	49,340	48,290	94,400
January 26, 2026	50,010	48,850	48,850	50,600	48,120	129,700
January 23, 2026	51,110	51,220	51,220	51,970	50,600	96,500
January 22, 2026	49,940	50,760	50,760	51,310	49,500	154,200
January 21, 2026	47,300	49,580	49,580	50,790	47,200	193,100
January 20, 2026	48,050	48,130	48,130	49,190	47,720	120,700
January 19, 2026	46,780	48,560	48,560	48,820	46,270	190,100
January 16, 2026	47,500	46,830	46,830	47,660	46,230	127,400
January 15, 2026	46,500	47,200	47,200	47,550	46,500	88,100
January 14, 2026	45,880	46,900	46,900	47,400	45,880	87,700
January 13, 2026	46,650	45,800	45,800	46,750	45,450	136,800
January 09, 2026	43,660	44,550	44,550	44,640	42,600	115,000
January 08, 2026	43,810	44,000	44,000	44,440	43,400	102,200
January 07, 2026	43,800	44,000	44,000	44,490	43,750	91,600
January 06, 2026	45,380	44,030	44,030	45,450	43,530	142,700
January 05, 2026	43,690	44,970	44,970	45,390	43,600	151,300
December 30, 2025	42,410	42,600	42,600	43,080	42,210	61,000
December 29, 2025	42,850	42,920	42,920	43,080	42,400	83,300
December 26, 2025	42,950	42,700	42,700	43,270	42,390	67,000
December 25, 2025	43,440	42,740	42,740	43,550	42,350	74,700
December 24, 2025	42,400	42,770	42,770	43,090	42,000	117,200
December 23, 2025	43,810	42,240	42,240	43,810	42,050	118,000
December 22, 2025	42,490	43,810	43,810	43,830	42,110	152,800
December 19, 2025	41,450	41,100	41,100	41,600	40,780	95,900
December 18, 2025	40,980	41,000	41,000	41,400	40,310	138,100
December 17, 2025	42,510	42,330	42,330	42,840	41,770	101,500
December 16, 2025	43,760	42,400	42,400	44,000	42,250	125,300
December 15, 2025	44,500	44,240	44,240	44,930	43,380	106,900
December 12, 2025	46,380	44,990	44,990	46,380	44,560	113,200
December 11, 2025	46,760	45,900	45,900	46,950	45,210	93,300
December 10, 2025	47,380	46,860	46,860	47,970	46,380	110,500
December 09, 2025	47,600	48,080	48,080	48,100	47,310	101,800
December 08, 2025	47,600	47,520	47,520	48,000	46,730	92,400
December 05, 2025	48,630	47,730	47,730	48,790	47,320	163,300
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

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