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 30, 2026	73,500	75,870	72,620	73,890	+490	+0.67%	254,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	69,650	75,870	69,420	73,400	+3,900	+5.61%	1,207,800
Apr 17, 2026	64,010	70,930	63,520	69,500	+5,270	+8.20%	721,900
Apr 10, 2026	55,120	64,610	54,970	64,230	+8,110	+14.45%	728,600
Apr 3, 2026	54,580	58,200	52,110	56,120	-2,040	-3.51%	714,200
Mar 27, 2026	54,910	61,370	53,790	58,160	+1,130	+1.98%	721,400
Mar 19, 2026	58,300	59,820	56,370	57,030	-1,830	-3.11%	471,200
Mar 13, 2026	55,870	63,860	52,750	58,860	-2,480	-4.04%	1,050,200
Mar 6, 2026	61,200	64,700	56,850	61,340	+60	+0.10%	875,000
Feb 27, 2026	56,400	62,600	56,100	61,280	+6,200	+11.26%	786,500
Feb 20, 2026	54,580	57,200	52,900	55,080	+2,500	+4.75%	718,100
Feb 13, 2026	48,320	52,870	47,030	52,580	+6,980	+15.31%	786,900
Feb 6, 2026	48,640	51,980	45,060	45,600	-2,040	-4.28%	1,352,900
Jan 30, 2026	50,010	50,600	46,500	47,640	-3,580	-6.99%	581,000
Jan 23, 2026	46,780	51,970	46,270	51,220	+4,390	+9.37%	754,600
Jan 16, 2026	46,650	47,660	45,450	46,830	+2,280	+5.12%	440,000
Jan 9, 2026	43,690	45,450	42,600	44,550	+1,950	+4.58%	602,800
Dec 30, 2025	42,850	43,080	42,210	42,600	-100	-0.23%	144,300
Dec 26, 2025	42,490	43,830	42,000	42,700	+1,600	+3.89%	529,700
Dec 19, 2025	44,500	44,930	40,310	41,100	-3,890	-8.65%	567,700
Dec 12, 2025	47,600	48,100	44,560	44,990	-2,740	-5.74%	511,200