kabutan

MARUWA CO., LTD.(5344) Historical

5344
TSE Prime
MARUWA CO., LTD.
47,700
JPY
-700
(-1.45%)
Dec 5, 2:23 pm JST
308.13
USD
Dec 5, 12:23 am EST
Result
ー
PTS
outside of trading hours
47,719
Dec 5, 2:23 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 47,700 +340 +0.72% 902,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 43,050 47,360 43,010 47,360 +5,810 +13.98% 722,600
Nov 21, 2025 43,700 46,990 40,910 41,550 -2,100 -4.81% 1,061,300
Nov 14, 2025 43,050 46,740 41,970 43,650 +1,400 +3.31% 1,162,000
Nov 7, 2025 42,470 44,050 35,980 42,250 -1,620 -3.69% 1,871,800
Oct 31, 2025 40,010 44,000 39,560 43,870 +4,160 +10.48% 685,800
Oct 24, 2025 39,550 41,300 37,080 39,710 +730 +1.87% 789,600
Oct 17, 2025 40,020 41,220 38,580 38,980 -2,040 -4.97% 411,600
Oct 10, 2025 39,430 41,950 38,450 41,020 +2,380 +6.16% 594,300
Oct 3, 2025 39,650 39,800 37,900 38,640 -940 -2.37% 475,600
Sep 26, 2025 43,940 44,830 39,420 39,580 -3,740 -8.63% 732,500
Sep 19, 2025 43,850 44,870 42,500 43,320 -230 -0.53% 405,200
Sep 12, 2025 40,220 44,000 39,670 43,550 +3,400 +8.47% 639,000
Sep 5, 2025 39,310 40,330 37,600 40,150 -540 -1.33% 768,500
Aug 29, 2025 40,400 42,180 39,260 40,690 +810 +2.03% 492,200
Aug 22, 2025 42,910 42,920 39,270 39,880 -3,310 -7.66% 614,400
Aug 15, 2025 45,380 47,300 43,160 43,190 -2,650 -5.78% 517,700
Aug 8, 2025 43,400 47,260 43,400 45,840 +410 +0.90% 522,300
Aug 1, 2025 43,100 46,340 42,920 45,430 +2,530 +5.90% 911,000
Jul 25, 2025 47,990 50,480 42,900 42,900 -4,670 -9.82% 1,556,300
Jul 18, 2025 41,790 47,880 41,790 47,570 +5,240 +12.38% 848,600