kabutan

MARUWA CO., LTD.(5344) Historical

5344
TSE Prime
MARUWA CO., LTD.
47,200
JPY
-1,220
(-2.52%)
Jan 29, 3:30 pm JST
308.59
USD
Jan 29, 1:30 am EST
Result
ー
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
51,970 JPY
52 Week Low Apr 7, 2025
21,095 JPY
Yearly High Jan 23, 2026
51,970 JPY
Yearly Low Apr 7, 2025
21,095 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 50,010 50,600 46,500 47,200 -4,020 -7.85% 586,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 47,850 49,600 46,120 47,730 +370 +0.78% 946,400
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