kabutan

MARUWA CO., LTD.(5344) Historical

5344
TSE Prime
MARUWA CO., LTD.
44,990
JPY
-910
(-1.98%)
Dec 12, 3:30 pm JST
288.78
USD
Dec 12, 1:30 am EST
Result
ー
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2025
51,480 JPY
52 Week Low Apr 7, 2025
21,095 JPY
Yearly High Jan 23, 2025
51,480 JPY
Yearly Low Apr 7, 2025
21,095 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 46,380 46,380 44,560 44,990 -910 -1.98% 113,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 46,760 46,950 45,210 45,900 -960 -2.05% 93,300
Dec 10, 2025 47,380 47,970 46,380 46,860 -1,220 -2.54% 110,500
Dec 9, 2025 47,600 48,100 47,310 48,080 +560 +1.18% 101,800
Dec 8, 2025 47,600 48,000 46,730 47,520 -210 -0.44% 92,400
Dec 5, 2025 48,630 48,790 47,320 47,730 -670 -1.38% 163,300
Dec 4, 2025 47,200 49,600 47,180 48,400 +1,900 +4.09% 256,300
Dec 3, 2025 47,200 48,610 46,120 46,500 -890 -1.88% 182,100
Dec 2, 2025 48,210 49,100 47,100 47,390 -820 -1.70% 181,100
Dec 1, 2025 47,850 48,750 47,040 48,210 +850 +1.79% 163,600
Nov 28, 2025 46,170 47,360 45,900 47,360 +1,610 +3.52% 151,300
Nov 27, 2025 45,200 46,190 44,840 45,750 +1,200 +2.69% 120,100
Nov 26, 2025 43,600 44,790 43,500 44,550 +1,190 +2.74% 147,800
Nov 25, 2025 43,050 45,180 43,010 43,360 +1,810 +4.36% 303,400
Nov 21, 2025 42,660 42,850 40,910 41,550 -3,910 -8.60% 286,900
Nov 20, 2025 46,230 46,990 44,790 45,460 +2,030 +4.67% 162,200
Nov 19, 2025 43,920 45,170 42,780 43,430 -1,190 -2.67% 188,100
Nov 18, 2025 45,170 46,830 44,620 44,620 -1,670 -3.61% 254,800
Nov 17, 2025 43,700 46,530 43,180 46,290 +2,640 +6.05% 169,300
Nov 14, 2025 44,950 45,540 43,300 43,650 -2,530 -5.48% 201,500
Nov 13, 2025 44,280 46,740 43,680 46,180 +2,560 +5.87% 186,300