Marubun Corporation - 7537.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,205	1,211	1,211	1,219	1,205	57,700
December 03, 2025	1,209	1,205	1,205	1,211	1,200	63,200
December 02, 2025	1,216	1,199	1,199	1,217	1,197	88,600
December 01, 2025	1,215	1,217	1,217	1,225	1,210	139,800
November 28, 2025	1,204	1,210	1,210	1,218	1,204	67,800
November 27, 2025	1,191	1,204	1,204	1,204	1,190	88,500
November 26, 2025	1,172	1,191	1,191	1,192	1,167	56,400
November 25, 2025	1,165	1,167	1,167	1,171	1,158	32,400
November 21, 2025	1,148	1,160	1,160	1,168	1,148	84,200
November 20, 2025	1,151	1,171	1,171	1,172	1,151	74,500
November 19, 2025	1,143	1,150	1,150	1,150	1,123	80,800
November 18, 2025	1,165	1,145	1,145	1,174	1,141	62,400
November 17, 2025	1,179	1,175	1,175	1,185	1,171	64,800
November 14, 2025	1,178	1,176	1,176	1,187	1,169	38,300
November 13, 2025	1,184	1,189	1,189	1,200	1,180	74,800
November 12, 2025	1,152	1,177	1,177	1,177	1,152	65,900
November 11, 2025	1,151	1,153	1,153	1,153	1,134	56,400
November 10, 2025	1,140	1,151	1,151	1,153	1,135	72,700
November 07, 2025	1,177	1,136	1,136	1,177	1,123	106,200
November 06, 2025	1,178	1,179	1,179	1,191	1,163	80,300
November 05, 2025	1,205	1,165	1,165	1,210	1,134	284,100
November 04, 2025	1,188	1,185	1,185	1,195	1,176	101,900
October 31, 2025	1,189	1,188	1,188	1,189	1,170	57,000
October 30, 2025	1,178	1,179	1,179	1,189	1,174	75,600
October 29, 2025	1,200	1,179	1,179	1,203	1,174	74,600
October 28, 2025	1,205	1,196	1,196	1,218	1,191	94,500
October 27, 2025	1,212	1,212	1,212	1,215	1,202	100,000
October 24, 2025	1,199	1,194	1,194	1,199	1,181	92,300
October 23, 2025	1,166	1,184	1,184	1,184	1,164	173,800
October 22, 2025	1,117	1,182	1,182	1,182	1,115	232,000
October 21, 2025	1,112	1,115	1,115	1,125	1,106	68,900
October 20, 2025	1,100	1,107	1,107	1,113	1,098	68,500
October 17, 2025	1,115	1,092	1,092	1,115	1,088	53,800
October 16, 2025	1,099	1,112	1,112	1,113	1,098	69,600
October 15, 2025	1,080	1,099	1,099	1,104	1,079	100,400
October 14, 2025	1,065	1,078	1,078	1,082	1,025	168,500
October 10, 2025	1,120	1,091	1,091	1,123	1,089	107,600
October 09, 2025	1,141	1,133	1,133	1,151	1,126	102,400
October 08, 2025	1,160	1,141	1,141	1,167	1,141	85,700
October 07, 2025	1,167	1,164	1,164	1,173	1,160	70,600
October 06, 2025	1,187	1,167	1,167	1,189	1,165	82,400
October 03, 2025	1,162	1,162	1,162	1,166	1,150	89,400
October 02, 2025	1,167	1,155	1,155	1,174	1,144	111,700
October 01, 2025	1,208	1,167	1,167	1,211	1,165	157,400
September 30, 2025	1,236	1,226	1,226	1,245	1,215	95,000
September 29, 2025	1,230	1,240	1,240	1,246	1,223	277,700
September 26, 2025	1,267	1,261	1,236	1,268	1,240	407,500
September 25, 2025	1,261	1,257	1,232.08	1,268	1,256	128,900
September 24, 2025	1,254	1,263	1,237.96	1,269	1,245	155,000
September 22, 2025	1,241	1,260	1,235.02	1,271	1,240	176,900
September 19, 2025	1,257	1,246	1,221.3	1,269	1,242	214,400
September 18, 2025	1,241	1,252	1,227.18	1,258	1,239	258,800
September 17, 2025	1,256	1,253	1,228.16	1,269	1,252	258,800
September 16, 2025	1,251	1,264	1,264	1,272	1,251	200,000
September 12, 2025	1,250	1,249	1,249	1,262	1,247	153,900
September 11, 2025	1,225	1,248	1,248	1,248	1,222	233,700
September 10, 2025	1,227	1,221	1,221	1,231	1,218	142,300
September 09, 2025	1,217	1,218	1,218	1,240	1,214	200,100
September 08, 2025	1,215	1,223	1,223	1,223	1,211	175,400
September 05, 2025	1,184	1,209	1,209	1,210	1,183	238,700

Marubun Corporation (7537.T) JPX