kabutan

MARUWA CO., LTD.(5344) Historical

5344
TSE Prime
MARUWA CO., LTD.
47,600
JPY
-800
(-1.65%)
Dec 5, 1:32 pm JST
307.23
USD
Dec 4, 11:32 pm EST
Result
ー
PTS
outside of trading hours
47,631
Dec 5, 1:27 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 47,850 49,600 46,120 47,600 +240 +0.51% 887,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 47,360 +13.98% 44,949 722,600 41,800 21,700 0.52
Nov 21, 2025 41,550 -4.81% 44,163 1,061,300 9,600 49,600 5.17
Nov 14, 2025 43,650 +3.31% 44,208 1,162,000 17,900 34,300 1.92
Nov 7, 2025 42,250 -3.69% 39,345 1,871,800 13,600 51,900 3.82
Oct 31, 2025 43,870 +10.48% 41,169 685,800 16,300 43,800 2.69
Oct 24, 2025 39,710 +1.87% 38,856 789,600 16,900 74,200 4.39
Oct 17, 2025 38,980 -4.97% 39,809 411,600 12,700 71,200 5.61
Oct 10, 2025 41,020 +6.16% 40,033 594,300 13,400 65,800 4.91
Oct 3, 2025 38,640 -2.37% 38,745 475,600 13,500 87,000 6.44
Sep 26, 2025 39,580 -8.63% 40,992 732,500 16,400 75,900 4.63
Sep 19, 2025 43,320 -0.53% 43,808 405,200 27,300 50,500 1.85
Sep 12, 2025 43,550 +8.47% 42,041 639,000 30,700 50,900 1.66
Sep 5, 2025 40,150 -1.33% 38,785 768,500 27,200 73,600 2.71
Aug 29, 2025 40,690 +2.03% 41,044 492,200 20,700 70,000 3.38
Aug 22, 2025 39,880 -7.66% 41,066 614,400 25,300 63,400 2.51
Aug 15, 2025 43,190 -5.78% 45,086 517,700 31,400 55,300 1.76
Aug 8, 2025 45,840 +0.90% 45,492 522,300 39,700 30,800 0.78
Aug 1, 2025 45,430 +5.90% 44,805 911,000 39,500 34,000 0.86
Jul 25, 2025 42,900 -9.82% 47,321 1,556,300 43,600 40,800 0.94
Jul 18, 2025 47,570 +12.38% 45,276 848,600 48,600 22,700 0.47