MARUWA CO., LTD.(5344) Historical

52 Week High Apr 22, 2026

75,870 JPY

52 Week Low May 1, 2025

29,500 JPY

Yearly High Apr 22, 2026

75,870 JPY

Yearly Low Jan 9, 2026

42,600 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	73,500	75,870	72,620	73,900	+500	+0.68%	343,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	73,400	+5.61%	73,052	1,207,800	55,600	81,100	1.46
Apr 17, 2026	69,500	+8.20%	67,407	721,900	54,900	81,800	1.49
Apr 10, 2026	64,230	+14.45%	61,406	728,600	42,100	13,000	0.31
Apr 3, 2026	56,120	-3.51%	54,869	714,200	21,800	39,700	1.82
Mar 27, 2026	58,160	+1.98%	57,245	721,400	28,600	24,600	0.86
Mar 19, 2026	57,030	-3.11%	58,167	471,200	22,600	28,100	1.24
Mar 13, 2026	58,860	-4.04%	58,863	1,050,200	31,400	23,600	0.75
Mar 6, 2026	61,340	+0.10%	61,459	875,000	54,800	16,400	0.30
Feb 27, 2026	61,280	+11.26%	60,108	786,500	59,800	17,700	0.30
Feb 20, 2026	55,080	+4.75%	54,797	718,100	47,000	12,600	0.27
Feb 13, 2026	52,580	+15.31%	50,017	786,900	32,100	9,600	0.30
Feb 6, 2026	45,600	-4.28%	49,011	1,352,900	10,900	44,600	4.09
Jan 30, 2026	47,640	-6.99%	48,335	581,000	15,700	34,500	2.20
Jan 23, 2026	51,220	+9.37%	49,346	754,600	25,000	21,500	0.86
Jan 16, 2026	46,830	+5.12%	46,690	440,000	13,600	31,000	2.28
Jan 9, 2026	44,550	+4.58%	44,186	602,800	12,200	47,200	3.87
Dec 30, 2025	42,600	-0.23%	42,746	144,300	ー	ー	ー
Dec 26, 2025	42,700	+3.89%	42,914	529,700	8,800	60,000	6.82
Dec 19, 2025	41,100	-8.65%	42,257	567,700	10,000	63,600	6.36
Dec 12, 2025	44,990	-5.74%	46,677	511,200	20,200	47,600	2.36