kabutan

MARUWA CO., LTD.(5344) Historical

5344
TSE Prime
MARUWA CO., LTD.
47,650
JPY
-750
(-1.55%)
Dec 5, 3:09 pm JST
308.21
USD
Dec 5, 1:09 am EST
Result
ー
PTS
outside of trading hours
47,728
Dec 5, 3:08 pm JST
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 5, 2025 48,630 48,790 47,320 47,650 -750 -1.55% 138,700

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 42,300 44,630 41,970 43,620 +1,320 +3.12% 222,200
Nov 11, 2025 46,500 46,500 42,070 42,300 -2,520 -5.62% 223,600
Nov 10, 2025 43,050 44,950 42,250 44,820 +2,570 +6.08% 328,400
Nov 7, 2025 38,780 42,380 38,040 42,250 +2,770 +7.02% 408,400
Nov 6, 2025 39,780 40,840 38,170 39,480 +1,590 +4.20% 464,200