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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,184	1,209	1,209	1,210	1,183	238,700
September 04, 2025	1,160	1,188	1,188	1,188	1,156	140,700
September 03, 2025	1,160	1,161	1,161	1,177	1,159	144,600
September 02, 2025	1,170	1,158	1,158	1,178	1,158	125,600
September 01, 2025	1,181	1,162	1,162	1,181	1,153	219,900
August 29, 2025	1,171	1,182	1,182	1,187	1,166	175,400
August 28, 2025	1,153	1,173	1,173	1,174	1,148	179,000
August 27, 2025	1,153	1,153	1,153	1,158	1,148	118,400
August 26, 2025	1,158	1,154	1,154	1,160	1,149	65,700
August 25, 2025	1,168	1,155	1,155	1,168	1,153	115,900
August 22, 2025	1,134	1,153	1,153	1,153	1,126	138,300
August 21, 2025	1,132	1,130	1,130	1,135	1,122	78,300
August 20, 2025	1,131	1,133	1,133	1,137	1,128	54,700
August 19, 2025	1,131	1,131	1,131	1,139	1,128	86,800
August 18, 2025	1,121	1,131	1,131	1,131	1,118	105,200
August 15, 2025	1,118	1,111	1,111	1,120	1,107	62,000
August 14, 2025	1,112	1,118	1,118	1,121	1,111	99,100
August 13, 2025	1,105	1,121	1,121	1,124	1,102	110,500
August 12, 2025	1,111	1,105	1,105	1,117	1,100	201,000
August 08, 2025	1,106	1,103	1,103	1,108	1,102	85,500
August 07, 2025	1,103	1,109	1,109	1,109	1,095	96,800
August 06, 2025	1,107	1,110	1,110	1,111	1,096	67,100
August 05, 2025	1,096	1,100	1,100	1,102	1,091	105,800
August 04, 2025	1,084	1,085	1,085	1,109	1,073	166,900
August 01, 2025	1,100	1,095	1,095	1,111	1,091	100,600
July 31, 2025	1,089	1,106	1,106	1,106	1,088	72,500
July 30, 2025	1,085	1,089	1,089	1,091	1,081	44,400
July 29, 2025	1,090	1,087	1,087	1,103	1,083	83,100
July 28, 2025	1,092	1,088	1,088	1,098	1,083	64,200
July 25, 2025	1,097	1,094	1,094	1,109	1,089	105,300
July 24, 2025	1,091	1,097	1,097	1,098	1,086	57,600
July 23, 2025	1,079	1,090	1,090	1,093	1,076	109,600
July 22, 2025	1,066	1,072	1,072	1,079	1,063	64,200
July 18, 2025	1,078	1,068	1,068	1,078	1,064	50,700
July 17, 2025	1,063	1,077	1,077	1,094	1,060	120,900
July 16, 2025	1,080	1,074	1,074	1,086	1,069	61,800
July 15, 2025	1,065	1,085	1,085	1,085	1,059	81,100
July 14, 2025	1,060	1,063	1,063	1,067	1,058	37,600
July 11, 2025	1,049	1,063	1,063	1,069	1,048	96,300
July 10, 2025	1,047	1,044	1,044	1,047	1,037	63,700
July 09, 2025	1,042	1,042	1,042	1,044	1,036	45,200
July 08, 2025	1,020	1,037	1,037	1,038	1,017	59,000
July 07, 2025	1,037	1,021	1,021	1,039	1,020	40,900
July 04, 2025	1,053	1,037	1,037	1,054	1,034	55,400
July 03, 2025	1,030	1,047	1,047	1,049	1,030	88,400
July 02, 2025	1,028	1,025	1,025	1,036	1,025	42,500
July 01, 2025	1,030	1,034	1,034	1,039	1,027	59,000
June 30, 2025	1,034	1,034	1,034	1,044	1,033	91,000
June 27, 2025	1,018	1,026	1,026	1,030	1,015	73,300
June 26, 2025	997	1,009	1,009	1,012	997	52,200
June 25, 2025	1,004	993	993	1,004	988	43,100
June 24, 2025	1,002	993	993	1,007	993	30,800
June 23, 2025	1,000	994	994	1,000	987	60,400
June 20, 2025	1,005	1,004	1,004	1,013	1,004	72,400
June 19, 2025	1,027	1,005	1,005	1,027	1,005	47,400
June 18, 2025	1,001	1,027	1,027	1,030	1,001	93,000
June 17, 2025	1,000	1,005	1,005	1,009	999	29,500
June 16, 2025	995	997	997	1,002	992	48,300
June 13, 2025	1,008	988	988	1,012	988	88,100
June 12, 2025	1,013	1,014	1,014	1,018	1,008	35,900

Marubun Corporation (7537.T) JPX