Maruwa Co., Ltd. (MAW.L)
LSE - LSE Delayed price. Currency in JPY
Add to watchlist
At close: 08:05AM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 600 |
| 25 Apr 2024 | 34,193.16 | 34,193.16 | 34,193.16 | 34,193.16 | 34,193.16 | - |
| 24 Apr 2024 | 34,193.16 | 34,193.16 | 34,193.16 | 34,193.16 | 34,193.16 | 300 |
| 23 Apr 2024 | 33,630.25 | 33,630.25 | 33,630.25 | 33,630.25 | 33,630.25 | - |
| 22 Apr 2024 | 33,630.25 | 33,630.25 | 33,630.25 | 33,630.25 | 33,630.25 | 1,484 |
| 19 Apr 2024 | 35,329.80 | 35,329.80 | 35,329.80 | 35,329.80 | 35,329.80 | - |
| 18 Apr 2024 | 35,329.80 | 35,329.80 | 35,329.80 | 35,329.80 | 35,329.80 | 1,100 |
| 17 Apr 2024 | 34,646.52 | 34,646.52 | 34,021.60 | 34,021.60 | 34,021.60 | 2,200 |
| 16 Apr 2024 | 33,843.23 | 33,843.23 | 33,843.23 | 33,843.23 | 33,843.23 | 200 |
| 15 Apr 2024 | 34,109.84 | 34,109.84 | 34,109.84 | 34,109.84 | 34,109.84 | - |
| 12 Apr 2024 | 34,109.84 | 34,109.84 | 34,109.84 | 34,109.84 | 34,109.84 | 500 |
| 11 Apr 2024 | 34,450.00 | 34,450.00 | 34,450.00 | 34,450.00 | 34,450.00 | 1,000 |
| 10 Apr 2024 | 35,224.93 | 35,224.93 | 35,042.99 | 35,050.00 | 35,050.00 | 1,400 |
| 09 Apr 2024 | 34,493.10 | 34,493.10 | 34,493.10 | 34,493.10 | 34,493.10 | 200 |
| 08 Apr 2024 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | - |
| 05 Apr 2024 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 100 |
| 04 Apr 2024 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 8,363 |
| 03 Apr 2024 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | - |
| 02 Apr 2024 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | - |
| 28 Mar 2024 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | - |
| 28 Mar 2024 | 43 Dividend | |||||
| 27 Mar 2024 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,907.00 | - |
| 26 Mar 2024 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,907.00 | - |
| 25 Mar 2024 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,907.00 | - |
| 22 Mar 2024 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 31,907.00 | 500 |
| 21 Mar 2024 | 31,634.34 | 31,634.34 | 31,634.34 | 31,634.34 | 31,591.76 | - |
| 20 Mar 2024 | 31,634.34 | 31,634.34 | 31,634.34 | 31,634.34 | 31,591.76 | - |
| 19 Mar 2024 | 31,634.34 | 31,634.34 | 31,634.34 | 31,634.34 | 31,591.76 | - |
| 18 Mar 2024 | 31,634.34 | 31,634.34 | 31,634.34 | 31,634.34 | 31,591.76 | 900 |
| 15 Mar 2024 | 31,396.86 | 31,396.86 | 31,396.86 | 31,396.86 | 31,354.60 | 1,550 |
| 14 Mar 2024 | 31,550.00 | 31,550.00 | 31,550.00 | 31,550.00 | 31,507.54 | - |
| 13 Mar 2024 | 31,550.00 | 31,550.00 | 31,550.00 | 31,550.00 | 31,507.54 | - |
| 12 Mar 2024 | 31,550.00 | 31,550.00 | 31,550.00 | 31,550.00 | 31,507.54 | 24,263 |
| 11 Mar 2024 | 31,203.12 | 31,203.12 | 31,203.12 | 31,203.12 | 31,161.12 | 800 |
| 08 Mar 2024 | 32,603.25 | 32,603.25 | 32,600.00 | 32,600.00 | 32,556.13 | 2,605 |
| 07 Mar 2024 | 34,850.00 | 34,850.00 | 34,850.00 | 34,850.00 | 34,803.10 | - |
| 06 Mar 2024 | 34,850.00 | 34,850.00 | 34,850.00 | 34,850.00 | 34,803.10 | - |
| 05 Mar 2024 | 34,850.00 | 34,850.00 | 34,850.00 | 34,850.00 | 34,803.10 | - |
| 04 Mar 2024 | 34,850.00 | 34,850.00 | 34,850.00 | 34,850.00 | 34,803.10 | - |
| 01 Mar 2024 | 34,850.00 | 34,850.00 | 34,850.00 | 34,850.00 | 34,803.10 | 10,700 |
| 29 Feb 2024 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 34,054.11 | 100 |
| 28 Feb 2024 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,456.26 | - |
| 27 Feb 2024 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,456.26 | - |
| 26 Feb 2024 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,456.26 | - |
| 23 Feb 2024 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,456.26 | - |
| 22 Feb 2024 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,456.26 | - |
| 21 Feb 2024 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,456.26 | - |
| 20 Feb 2024 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,456.26 | - |
| 19 Feb 2024 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,456.26 | - |
| 16 Feb 2024 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,456.26 | 1,800 |
| 15 Feb 2024 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,857.07 | - |
| 14 Feb 2024 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,857.07 | 100 |
| 13 Feb 2024 | 31,946.81 | 32,500.00 | 31,946.81 | 31,946.81 | 31,903.81 | 10,300 |
| 12 Feb 2024 | 28,960.00 | 28,960.00 | 28,960.00 | 28,960.00 | 28,921.02 | - |
| 09 Feb 2024 | 28,960.00 | 28,960.00 | 28,960.00 | 28,960.00 | 28,921.02 | - |
| 08 Feb 2024 | 28,960.00 | 28,960.00 | 28,960.00 | 28,960.00 | 28,921.02 | - |
| 07 Feb 2024 | 28,960.00 | 28,960.00 | 28,960.00 | 28,960.00 | 28,921.02 | - |
| 06 Feb 2024 | 28,960.00 | 28,960.00 | 28,960.00 | 28,960.00 | 28,921.02 | - |
| 05 Feb 2024 | 28,960.00 | 28,960.00 | 28,960.00 | 28,960.00 | 28,921.02 | - |
| 02 Feb 2024 | 28,960.00 | 28,960.00 | 28,960.00 | 28,960.00 | 28,921.02 | - |
| 01 Feb 2024 | 28,960.00 | 28,960.00 | 28,960.00 | 28,960.00 | 28,921.02 | - |
| 31 Jan 2024 | 28,960.00 | 28,960.00 | 28,960.00 | 28,960.00 | 28,921.02 | - |
| 30 Jan 2024 | 28,960.00 | 28,960.00 | 28,960.00 | 28,960.00 | 28,921.02 | - |
| 29 Jan 2024 | 28,960.00 | 28,960.00 | 28,960.00 | 28,960.00 | 28,921.02 | 800 |
| 26 Jan 2024 | 28,720.00 | 28,720.00 | 28,720.00 | 28,720.00 | 28,681.35 | 900 |
| 25 Jan 2024 | 29,070.00 | 29,070.00 | 29,070.00 | 29,070.00 | 29,030.88 | - |
| 24 Jan 2024 | 29,070.00 | 29,070.00 | 29,070.00 | 29,070.00 | 29,030.88 | 1,000 |
| 23 Jan 2024 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 30,359.09 | - |
| 22 Jan 2024 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 30,359.09 | 1,200 |
| 19 Jan 2024 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 18 Jan 2024 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 17 Jan 2024 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 16 Jan 2024 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 15 Jan 2024 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 12 Jan 2024 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 11 Jan 2024 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 10 Jan 2024 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 09 Jan 2024 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 08 Jan 2024 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 05 Jan 2024 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 04 Jan 2024 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 03 Jan 2024 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 02 Jan 2024 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 29 Dec 2023 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 28 Dec 2023 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 27 Dec 2023 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 22 Dec 2023 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 21 Dec 2023 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 20 Dec 2023 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 19 Dec 2023 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 18 Dec 2023 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | - |
| 15 Dec 2023 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,763.93 | 600 |
| 14 Dec 2023 | 23,380.00 | 23,380.00 | 23,380.00 | 23,380.00 | 23,348.53 | - |
| 13 Dec 2023 | 23,380.00 | 23,380.00 | 23,380.00 | 23,380.00 | 23,348.53 | - |
| 12 Dec 2023 | 23,380.00 | 23,380.00 | 23,380.00 | 23,380.00 | 23,348.53 | - |
| 11 Dec 2023 | 23,380.00 | 23,380.00 | 23,380.00 | 23,380.00 | 23,348.53 | - |
| 08 Dec 2023 | 23,380.00 | 23,380.00 | 23,380.00 | 23,380.00 | 23,348.53 | - |
| 07 Dec 2023 | 23,380.00 | 23,380.00 | 23,380.00 | 23,380.00 | 23,348.53 | - |
| 06 Dec 2023 | 23,380.00 | 23,380.00 | 23,380.00 | 23,380.00 | 23,348.53 | - |
| 05 Dec 2023 | 23,380.00 | 23,380.00 | 23,380.00 | 23,380.00 | 23,348.53 | - |
| *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.