MARUWA CO., LTD.(5344) Historical
5344
TSE Prime
MARUWA CO., LTD.
Result
ー
53,510
JPY
+2,990
(+5.92%)
Sep 4, 3:30 pm JST
342.57
USD
Sep 4, 2:30 am EDT
PER
ー
PBR
4.36
Yield
0.21%
Margin Trading Ratio
11.32
PTS
outside of trading hours
ー
ー
52 Week High
May 14, 2026
85,650
JPY
52 Week Low
Nov 5, 2025
35,980
JPY
Yearly High
May 14, 2026
85,650
JPY
Yearly Low
Jan 9, 2026
42,600
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 51,430 | 54,160 | 51,200 | 53,510 | +2,990 | +5.92% | 141,500 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 51,050 | 51,060 | 50,010 | 50,520 | -200 | -0.39% | 73,800 |
| Sep 2, 2026 | 51,760 | 51,760 | 50,500 | 50,720 | -1,550 | -2.97% | 60,900 |
| Sep 1, 2026 | 52,320 | 53,200 | 52,000 | 52,270 | -930 | -1.75% | 77,800 |
| Aug 31, 2026 | 52,020 | 53,540 | 51,290 | 53,200 | +180 | +0.34% | 90,300 |
| Aug 28, 2026 | 54,050 | 54,800 | 52,750 | 53,020 | -1,030 | -1.91% | 56,500 |
| Aug 27, 2026 | 55,150 | 55,390 | 52,900 | 54,050 | -100 | -0.18% | 53,000 |
| Aug 26, 2026 | 52,990 | 54,250 | 52,160 | 54,150 | +240 | +0.45% | 75,900 |
| Aug 25, 2026 | 52,890 | 53,910 | 51,780 | 53,910 | +200 | +0.37% | 101,000 |
| Aug 24, 2026 | 53,100 | 54,960 | 52,820 | 53,710 | -390 | -0.72% | 58,500 |
| Aug 21, 2026 | 53,200 | 54,480 | 52,680 | 54,100 | -1,100 | -1.99% | 104,800 |
| Aug 20, 2026 | 54,200 | 55,870 | 54,000 | 55,200 | +180 | +0.33% | 101,400 |
| Aug 19, 2026 | 55,100 | 56,820 | 54,610 | 55,020 | -3,980 | -6.75% | 117,200 |
| Aug 18, 2026 | 62,980 | 63,550 | 59,000 | 59,000 | -2,980 | -4.81% | 104,300 |
| Aug 17, 2026 | 61,030 | 61,980 | 60,110 | 61,980 | +970 | +1.59% | 85,200 |
| Aug 14, 2026 | 63,170 | 64,290 | 60,240 | 61,010 | -1,160 | -1.87% | 134,300 |
| Aug 13, 2026 | 61,260 | 62,270 | 60,320 | 62,170 | +1,500 | +2.47% | 127,400 |
| Aug 12, 2026 | 58,060 | 62,000 | 57,400 | 60,670 | +1,910 | +3.25% | 180,700 |
| Aug 10, 2026 | 57,600 | 58,950 | 56,380 | 58,760 | +3,160 | +5.68% | 116,600 |
| Aug 7, 2026 | 57,500 | 58,570 | 54,120 | 55,600 | -1,440 | -2.52% | 117,000 |
| Aug 6, 2026 | 57,520 | 58,570 | 56,550 | 57,040 | -3,210 | -5.33% | 158,000 |