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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Marubun Corporation (7537.T) JPX