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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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