AZ-COM Maruwa Holdings Inc. - 9090.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	962	942	942	963	941	203,900
February 19, 2026	965	965	965	965	954	119,100
February 18, 2026	954	964	964	966	954	168,400
February 17, 2026	950	948	948	956	945	135,500
February 16, 2026	944	950	950	950	940	175,700
February 13, 2026	951	941	941	959	934	260,400
February 12, 2026	960	958	958	967	954	252,800
February 10, 2026	935	965	965	969	935	406,200
February 09, 2026	955	933	933	960	933	634,100
February 06, 2026	969	960	960	972	955	445,600
February 05, 2026	972	967	967	978	967	289,600
February 04, 2026	962	964	964	972	958	259,100
February 03, 2026	978	968	968	980	968	286,400
February 02, 2026	990	977	977	993	972	349,500
January 30, 2026	980	992	992	995	980	249,700
January 29, 2026	975	982	982	982	966	183,200
January 28, 2026	987	975	975	988	975	273,300
January 27, 2026	993	990	990	993	984	224,500
January 26, 2026	1,005	993	993	1,006	993	145,600
January 23, 2026	1,010	1,013	1,013	1,017	1,005	145,100
January 22, 2026	999	1,001	1,001	1,010	995	201,600
January 21, 2026	1,002	994	994	1,007	993	238,700
January 20, 2026	1,006	1,007	1,007	1,007	997	156,100
January 19, 2026	1,003	1,002	1,002	1,007	999	113,400
January 16, 2026	1,001	1,004	1,004	1,005	997	95,300
January 15, 2026	989	1,004	1,004	1,004	989	171,700
January 14, 2026	997	988	988	1,002	987	246,000
January 13, 2026	1,013	998	998	1,015	997	202,400
January 09, 2026	1,011	1,006	1,006	1,014	1,003	160,000
January 08, 2026	1,014	1,009	1,009	1,019	1,004	112,600
January 07, 2026	1,012	1,018	1,018	1,023	1,005	190,600
January 06, 2026	1,005	1,016	1,016	1,016	1,005	216,700
January 05, 2026	996	1,004	1,004	1,004	985	309,700
December 30, 2025	1,006	988	988	1,008	987	291,100
December 29, 2025	1,006	1,006	1,006	1,006	999	155,200
December 26, 2025	1,010	1,005	1,005	1,011	999	178,900
December 25, 2025	993	1,010	1,010	1,010	992	253,700
December 24, 2025	1,001	988	988	1,002	985	265,000
December 23, 2025	991	996	996	1,002	991	216,400
December 22, 2025	1,016	991	991	1,017	988	382,900
December 19, 2025	1,005	1,010	1,010	1,020	1,005	237,900
December 18, 2025	1,004	1,005	1,005	1,017	1,002	182,900
December 17, 2025	1,007	1,002	1,002	1,012	1,000	123,000
December 16, 2025	1,006	1,008	1,008	1,012	1,001	178,800
December 15, 2025	1,010	1,016	1,016	1,017	1,004	150,800
December 12, 2025	1,010	1,000	1,000	1,011	1,000	181,600
December 11, 2025	1,017	1,000	1,000	1,017	999	101,500
December 10, 2025	1,007	1,014	1,014	1,017	1,004	138,600
December 09, 2025	1,015	999	999	1,017	997	185,400
December 08, 2025	1,004	1,017	1,017	1,018	1,000	242,600
December 05, 2025	1,006	997	997	1,010	990	224,300
December 04, 2025	1,007	1,018	1,018	1,018	1,006	166,000
December 03, 2025	1,024	1,010	1,010	1,027	1,010	202,700
December 02, 2025	1,039	1,024	1,024	1,040	1,020	139,900
December 01, 2025	1,040	1,039	1,039	1,050	1,030	318,000
November 28, 2025	1,016	1,040	1,040	1,040	1,016	366,400
November 27, 2025	1,004	1,015	1,015	1,018	1,000	333,300
November 26, 2025	1,020	1,021	1,021	1,032	1,017	325,100
November 25, 2025	1,033	1,022	1,022	1,037	1,022	194,500
November 21, 2025	1,015	1,034	1,034	1,043	1,010	432,500

AZ-COM Maruwa Holdings Inc. (9090.T) JPX