UK markets open in 1 hour 13 minutes
NIKKEI 225
39,120.29 +315.64 (+0.81%) HANG SENG
18,140.20 +112.49 (+0.62%) CRUDE OIL
81.73 +0.10 (+0.12%) GOLD FUTURES
2,339.60 -4.80 (-0.20%) DOW
39,411.21 +260.88 (+0.67%) Bitcoin GBP
48,045.40 -1,020.91 (-2.08%)
Maruwa Co.,Ltd. (5344.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 02:24PM JST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 38,550.00 | 38,800.00 | 37,550.00 | 38,550.00 | 38,550.00 | 46,400 |
| 24 Jun 2024 | 38,450.00 | 39,400.00 | 38,200.00 | 38,950.00 | 38,950.00 | 54,800 |
| 21 Jun 2024 | 39,950.00 | 40,300.00 | 38,050.00 | 38,450.00 | 38,450.00 | 93,900 |
| 20 Jun 2024 | 38,700.00 | 39,800.00 | 38,600.00 | 39,800.00 | 39,800.00 | 57,800 |
| 19 Jun 2024 | 39,150.00 | 39,350.00 | 38,000.00 | 38,700.00 | 38,700.00 | 84,100 |
| 18 Jun 2024 | 38,500.00 | 39,500.00 | 38,150.00 | 39,100.00 | 39,100.00 | 124,300 |
| 17 Jun 2024 | 37,250.00 | 37,900.00 | 36,450.00 | 37,800.00 | 37,800.00 | 44,500 |
| 14 Jun 2024 | 37,850.00 | 38,400.00 | 36,600.00 | 37,150.00 | 37,150.00 | 73,300 |
| 13 Jun 2024 | 37,600.00 | 37,950.00 | 36,900.00 | 37,450.00 | 37,450.00 | 44,700 |
| 12 Jun 2024 | 37,400.00 | 38,150.00 | 37,150.00 | 37,800.00 | 37,800.00 | 66,500 |
| 11 Jun 2024 | 36,950.00 | 37,800.00 | 36,500.00 | 37,400.00 | 37,400.00 | 57,900 |
| 10 Jun 2024 | 35,600.00 | 37,150.00 | 35,600.00 | 36,600.00 | 36,600.00 | 45,200 |
| 07 Jun 2024 | 35,000.00 | 36,000.00 | 35,000.00 | 35,800.00 | 35,800.00 | 21,500 |
| 06 Jun 2024 | 35,150.00 | 36,200.00 | 34,700.00 | 35,200.00 | 35,200.00 | 58,600 |
| 05 Jun 2024 | 33,900.00 | 34,300.00 | 33,450.00 | 34,250.00 | 34,250.00 | 21,200 |
| 04 Jun 2024 | 34,500.00 | 34,700.00 | 34,100.00 | 34,100.00 | 34,100.00 | 37,000 |
| 03 Jun 2024 | 35,200.00 | 35,700.00 | 34,400.00 | 34,400.00 | 34,400.00 | 32,000 |
| 31 May 2024 | 34,900.00 | 35,150.00 | 34,400.00 | 35,150.00 | 35,150.00 | 49,200 |
| 30 May 2024 | 35,200.00 | 35,200.00 | 34,650.00 | 35,000.00 | 35,000.00 | 37,200 |
| 29 May 2024 | 35,950.00 | 37,050.00 | 35,600.00 | 36,000.00 | 36,000.00 | 53,600 |
| 28 May 2024 | 35,300.00 | 36,350.00 | 35,200.00 | 36,300.00 | 36,300.00 | 40,100 |
| 27 May 2024 | 35,550.00 | 36,150.00 | 35,000.00 | 35,300.00 | 35,300.00 | 31,100 |
| 24 May 2024 | 35,650.00 | 36,450.00 | 35,350.00 | 35,550.00 | 35,550.00 | 77,500 |
| 23 May 2024 | 34,250.00 | 36,750.00 | 34,250.00 | 36,250.00 | 36,250.00 | 104,700 |
| 22 May 2024 | 34,000.00 | 34,150.00 | 33,050.00 | 33,550.00 | 33,550.00 | 52,600 |
| 21 May 2024 | 33,450.00 | 34,550.00 | 33,450.00 | 34,000.00 | 34,000.00 | 46,700 |
| 20 May 2024 | 33,600.00 | 34,050.00 | 33,400.00 | 33,450.00 | 33,450.00 | 28,900 |
| 17 May 2024 | 32,950.00 | 33,550.00 | 32,750.00 | 33,300.00 | 33,300.00 | 31,700 |
| 16 May 2024 | 32,050.00 | 33,500.00 | 32,000.00 | 33,450.00 | 33,450.00 | 44,600 |
| 15 May 2024 | 32,800.00 | 33,250.00 | 32,100.00 | 32,400.00 | 32,400.00 | 53,000 |
| 14 May 2024 | 34,650.00 | 34,700.00 | 33,400.00 | 33,500.00 | 33,500.00 | 41,100 |
| 13 May 2024 | 35,100.00 | 35,300.00 | 33,850.00 | 34,450.00 | 34,450.00 | 40,000 |
| 10 May 2024 | 34,950.00 | 35,200.00 | 34,350.00 | 34,600.00 | 34,600.00 | 38,500 |
| 09 May 2024 | 34,900.00 | 35,900.00 | 34,650.00 | 34,900.00 | 34,900.00 | 94,000 |
| 08 May 2024 | 33,350.00 | 34,900.00 | 33,250.00 | 34,500.00 | 34,500.00 | 78,500 |
| 07 May 2024 | 31,600.00 | 34,150.00 | 31,300.00 | 34,050.00 | 34,050.00 | 133,100 |
| 02 May 2024 | 32,000.00 | 32,100.00 | 30,850.00 | 31,000.00 | 31,000.00 | 76,000 |
| 01 May 2024 | 33,800.00 | 34,500.00 | 32,200.00 | 32,300.00 | 32,300.00 | 79,200 |
| 30 Apr 2024 | 33,350.00 | 34,100.00 | 32,600.00 | 33,550.00 | 33,550.00 | 78,400 |
| 26 Apr 2024 | 33,900.00 | 34,800.00 | 32,900.00 | 32,900.00 | 32,900.00 | 114,800 |
| 25 Apr 2024 | 34,100.00 | 34,400.00 | 31,850.00 | 33,300.00 | 33,300.00 | 196,900 |
| 24 Apr 2024 | 33,600.00 | 34,550.00 | 33,450.00 | 34,200.00 | 34,200.00 | 68,700 |
| 23 Apr 2024 | 33,650.00 | 33,650.00 | 32,800.00 | 33,100.00 | 33,100.00 | 62,300 |
| 22 Apr 2024 | 34,000.00 | 34,800.00 | 33,100.00 | 33,500.00 | 33,500.00 | 75,700 |
| 19 Apr 2024 | 35,200.00 | 35,300.00 | 33,500.00 | 34,450.00 | 34,450.00 | 81,600 |
| 18 Apr 2024 | 34,800.00 | 35,950.00 | 34,800.00 | 34,850.00 | 34,850.00 | 73,100 |
| 17 Apr 2024 | 34,000.00 | 34,900.00 | 33,850.00 | 34,500.00 | 34,500.00 | 47,000 |
| 16 Apr 2024 | 34,000.00 | 34,700.00 | 33,650.00 | 33,850.00 | 33,850.00 | 42,100 |
| 15 Apr 2024 | 33,600.00 | 34,150.00 | 33,300.00 | 33,900.00 | 33,900.00 | 51,800 |
| 12 Apr 2024 | 34,800.00 | 35,000.00 | 34,000.00 | 34,100.00 | 34,100.00 | 53,500 |
| 11 Apr 2024 | 34,400.00 | 34,900.00 | 33,850.00 | 34,450.00 | 34,450.00 | 77,700 |
| 10 Apr 2024 | 34,250.00 | 35,350.00 | 34,250.00 | 35,050.00 | 35,050.00 | 47,800 |
| 09 Apr 2024 | 33,850.00 | 34,650.00 | 33,650.00 | 34,500.00 | 34,500.00 | 47,800 |
| 08 Apr 2024 | 35,700.00 | 36,250.00 | 34,200.00 | 34,450.00 | 34,450.00 | 75,300 |
| 05 Apr 2024 | 35,300.00 | 36,000.00 | 34,400.00 | 35,700.00 | 35,700.00 | 92,100 |
| 04 Apr 2024 | 35,000.00 | 37,900.00 | 34,850.00 | 35,950.00 | 35,950.00 | 203,500 |
| 03 Apr 2024 | 32,100.00 | 32,650.00 | 32,100.00 | 32,350.00 | 32,350.00 | 38,700 |
| 02 Apr 2024 | 31,650.00 | 32,300.00 | 31,650.00 | 32,200.00 | 32,200.00 | 43,600 |
| 01 Apr 2024 | 32,500.00 | 32,600.00 | 31,800.00 | 32,000.00 | 32,000.00 | 29,400 |
| 29 Mar 2024 | 31,950.00 | 32,100.00 | 31,650.00 | 32,100.00 | 32,100.00 | 16,600 |
| 28 Mar 2024 | 31,800.00 | 32,200.00 | 31,450.00 | 31,550.00 | 31,550.00 | 34,600 |
| 28 Mar 2024 | 43 Dividend | |||||
| 27 Mar 2024 | 32,050.00 | 32,200.00 | 31,750.00 | 32,000.00 | 31,957.00 | 33,800 |
| 26 Mar 2024 | 31,200.00 | 32,150.00 | 31,200.00 | 32,050.00 | 32,006.93 | 23,500 |
| 25 Mar 2024 | 31,950.00 | 32,000.00 | 31,500.00 | 31,700.00 | 31,657.40 | 20,500 |
| 22 Mar 2024 | 30,850.00 | 32,200.00 | 30,650.00 | 31,950.00 | 31,907.07 | 54,600 |
| 21 Mar 2024 | 32,000.00 | 32,100.00 | 31,400.00 | 31,400.00 | 31,357.81 | 32,500 |
| 19 Mar 2024 | 31,050.00 | 31,450.00 | 30,600.00 | 31,150.00 | 31,108.14 | 52,200 |
| 18 Mar 2024 | 31,450.00 | 32,200.00 | 30,850.00 | 31,400.00 | 31,357.81 | 84,400 |
| 15 Mar 2024 | 30,800.00 | 32,100.00 | 30,800.00 | 31,300.00 | 31,257.94 | 114,000 |
| 14 Mar 2024 | 31,450.00 | 31,450.00 | 30,500.00 | 31,100.00 | 31,058.21 | 38,200 |
| 13 Mar 2024 | 32,000.00 | 32,050.00 | 30,850.00 | 31,350.00 | 31,307.88 | 46,400 |
| 12 Mar 2024 | 30,950.00 | 31,650.00 | 30,250.00 | 31,550.00 | 31,507.61 | 56,400 |
| 11 Mar 2024 | 31,500.00 | 31,500.00 | 30,450.00 | 31,050.00 | 31,008.28 | 67,100 |
| 08 Mar 2024 | 31,850.00 | 33,100.00 | 31,550.00 | 32,600.00 | 32,556.20 | 94,500 |
| 07 Mar 2024 | 33,950.00 | 34,000.00 | 32,300.00 | 32,550.00 | 32,506.26 | 62,000 |
| 06 Mar 2024 | 33,150.00 | 33,600.00 | 32,900.00 | 33,550.00 | 33,504.92 | 53,000 |
| 05 Mar 2024 | 33,550.00 | 34,300.00 | 33,450.00 | 33,850.00 | 33,804.52 | 32,300 |
| 04 Mar 2024 | 34,850.00 | 35,300.00 | 34,200.00 | 34,250.00 | 34,203.98 | 43,500 |
| 01 Mar 2024 | 34,400.00 | 34,850.00 | 33,950.00 | 34,850.00 | 34,803.17 | 57,700 |
| 29 Feb 2024 | 33,200.00 | 34,450.00 | 32,850.00 | 34,100.00 | 34,054.18 | 67,900 |
| 28 Feb 2024 | 32,700.00 | 33,200.00 | 32,700.00 | 33,100.00 | 33,055.52 | 32,100 |
| 27 Feb 2024 | 32,650.00 | 33,500.00 | 32,600.00 | 33,000.00 | 32,955.66 | 51,300 |
| 26 Feb 2024 | 32,500.00 | 33,000.00 | 32,250.00 | 32,750.00 | 32,705.99 | 51,200 |
| 22 Feb 2024 | 31,700.00 | 32,150.00 | 31,100.00 | 31,700.00 | 31,657.40 | 55,400 |
| 21 Feb 2024 | 30,500.00 | 31,000.00 | 30,300.00 | 30,850.00 | 30,808.55 | 35,400 |
| 20 Feb 2024 | 30,500.00 | 31,200.00 | 30,450.00 | 30,900.00 | 30,858.48 | 73,300 |
| 19 Feb 2024 | 32,100.00 | 32,450.00 | 31,250.00 | 31,500.00 | 31,457.67 | 45,900 |
| 16 Feb 2024 | 31,600.00 | 32,850.00 | 31,450.00 | 32,500.00 | 32,456.33 | 65,100 |
| 15 Feb 2024 | 32,100.00 | 32,250.00 | 31,500.00 | 31,800.00 | 31,757.27 | 42,100 |
| 14 Feb 2024 | 31,950.00 | 32,250.00 | 31,700.00 | 31,900.00 | 31,857.13 | 46,600 |
| 13 Feb 2024 | 31,600.00 | 32,600.00 | 31,600.00 | 32,500.00 | 32,456.33 | 51,600 |
| 09 Feb 2024 | 31,850.00 | 32,100.00 | 31,350.00 | 31,450.00 | 31,407.74 | 34,300 |
| 08 Feb 2024 | 31,000.00 | 32,050.00 | 30,750.00 | 31,850.00 | 31,807.20 | 45,000 |
| 07 Feb 2024 | 31,200.00 | 31,700.00 | 30,600.00 | 30,700.00 | 30,658.75 | 50,300 |
| 06 Feb 2024 | 30,550.00 | 31,200.00 | 30,500.00 | 31,200.00 | 31,158.08 | 43,100 |
| 05 Feb 2024 | 32,550.00 | 32,550.00 | 31,250.00 | 31,250.00 | 31,208.01 | 53,900 |
| 02 Feb 2024 | 31,400.00 | 32,100.00 | 30,950.00 | 32,050.00 | 32,006.93 | 82,000 |
| 01 Feb 2024 | 29,710.00 | 31,400.00 | 29,630.00 | 31,050.00 | 31,008.28 | 114,800 |
| 31 Jan 2024 | 28,870.00 | 30,250.00 | 28,250.00 | 29,800.00 | 29,759.96 | 138,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.