UK markets close in 4 hours 22 minutes

Maruwa Co., Ltd. (MAW.L)

LSE - LSE Delayed price. Currency in JPY
Add to watchlist
31,950.00+315.70 (+1.00%)
As of 10:26AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202443 Dividend
27 Mar 202431,950.0031,950.0031,950.0031,950.0031,907.00-
26 Mar 202431,950.0031,950.0031,950.0031,950.0031,907.00-
25 Mar 202431,950.0031,950.0031,950.0031,950.0031,907.00-
22 Mar 202431,950.0031,950.0031,950.0031,950.0031,907.00500
21 Mar 202431,634.3431,634.3431,634.3431,634.3431,591.76-
20 Mar 202431,634.3431,634.3431,634.3431,634.3431,591.76-
19 Mar 202431,634.3431,634.3431,634.3431,634.3431,591.76-
18 Mar 202431,634.3431,634.3431,634.3431,634.3431,591.76900
15 Mar 202431,396.8631,396.8631,396.8631,396.8631,354.601,550
14 Mar 202431,550.0031,550.0031,550.0031,550.0031,507.54-
13 Mar 202431,550.0031,550.0031,550.0031,550.0031,507.54-
12 Mar 202431,550.0031,550.0031,550.0031,550.0031,507.5424,263
11 Mar 202431,203.1231,203.1231,203.1231,203.1231,161.12800
08 Mar 202432,603.2532,603.2532,600.0032,600.0032,556.132,605
07 Mar 202434,850.0034,850.0034,850.0034,850.0034,803.10-
06 Mar 202434,850.0034,850.0034,850.0034,850.0034,803.10-
05 Mar 202434,850.0034,850.0034,850.0034,850.0034,803.10-
04 Mar 202434,850.0034,850.0034,850.0034,850.0034,803.10-
01 Mar 202434,850.0034,850.0034,850.0034,850.0034,803.1010,700
29 Feb 202434,100.0034,100.0034,100.0034,100.0034,054.11100
28 Feb 202432,500.0032,500.0032,500.0032,500.0032,456.26-
27 Feb 202432,500.0032,500.0032,500.0032,500.0032,456.26-
26 Feb 202432,500.0032,500.0032,500.0032,500.0032,456.26-
23 Feb 202432,500.0032,500.0032,500.0032,500.0032,456.26-
22 Feb 202432,500.0032,500.0032,500.0032,500.0032,456.26-
21 Feb 202432,500.0032,500.0032,500.0032,500.0032,456.26-
20 Feb 202432,500.0032,500.0032,500.0032,500.0032,456.26-
19 Feb 202432,500.0032,500.0032,500.0032,500.0032,456.26-
16 Feb 202432,500.0032,500.0032,500.0032,500.0032,456.261,800
15 Feb 202431,900.0031,900.0031,900.0031,900.0031,857.07-
14 Feb 202431,900.0031,900.0031,900.0031,900.0031,857.07100
13 Feb 202431,946.8132,500.0031,946.8131,946.8131,903.8110,300
12 Feb 202428,960.0028,960.0028,960.0028,960.0028,921.02-
09 Feb 202428,960.0028,960.0028,960.0028,960.0028,921.02-
08 Feb 202428,960.0028,960.0028,960.0028,960.0028,921.02-
07 Feb 202428,960.0028,960.0028,960.0028,960.0028,921.02-
06 Feb 202428,960.0028,960.0028,960.0028,960.0028,921.02-
05 Feb 202428,960.0028,960.0028,960.0028,960.0028,921.02-
02 Feb 202428,960.0028,960.0028,960.0028,960.0028,921.02-
01 Feb 202428,960.0028,960.0028,960.0028,960.0028,921.02-
31 Jan 202428,960.0028,960.0028,960.0028,960.0028,921.02-
30 Jan 202428,960.0028,960.0028,960.0028,960.0028,921.02-
29 Jan 202428,960.0028,960.0028,960.0028,960.0028,921.02800
26 Jan 202428,720.0028,720.0028,720.0028,720.0028,681.35900
25 Jan 202429,070.0029,070.0029,070.0029,070.0029,030.88-
24 Jan 202429,070.0029,070.0029,070.0029,070.0029,030.881,000
23 Jan 202430,400.0030,400.0030,400.0030,400.0030,359.09-
22 Jan 202430,400.0030,400.0030,400.0030,400.0030,359.091,200
19 Jan 202426,800.0026,800.0026,800.0026,800.0026,763.93-
18 Jan 202426,800.0026,800.0026,800.0026,800.0026,763.93-
17 Jan 202426,800.0026,800.0026,800.0026,800.0026,763.93-
16 Jan 202426,800.0026,800.0026,800.0026,800.0026,763.93-
15 Jan 202426,800.0026,800.0026,800.0026,800.0026,763.93-
12 Jan 202426,800.0026,800.0026,800.0026,800.0026,763.93-
11 Jan 202426,800.0026,800.0026,800.0026,800.0026,763.93-
10 Jan 202426,800.0026,800.0026,800.0026,800.0026,763.93-
09 Jan 202426,800.0026,800.0026,800.0026,800.0026,763.93-
08 Jan 202426,800.0026,800.0026,800.0026,800.0026,763.93-
05 Jan 202426,800.0026,800.0026,800.0026,800.0026,763.93-
04 Jan 202426,800.0026,800.0026,800.0026,800.0026,763.93-
03 Jan 202426,800.0026,800.0026,800.0026,800.0026,763.93-
02 Jan 202426,800.0026,800.0026,800.0026,800.0026,763.93-
29 Dec 202326,800.0026,800.0026,800.0026,800.0026,763.93-
28 Dec 202326,800.0026,800.0026,800.0026,800.0026,763.93-
27 Dec 202326,800.0026,800.0026,800.0026,800.0026,763.93-
22 Dec 202326,800.0026,800.0026,800.0026,800.0026,763.93-
21 Dec 202326,800.0026,800.0026,800.0026,800.0026,763.93-
20 Dec 202326,800.0026,800.0026,800.0026,800.0026,763.93-
19 Dec 202326,800.0026,800.0026,800.0026,800.0026,763.93-
18 Dec 202326,800.0026,800.0026,800.0026,800.0026,763.93-
15 Dec 202326,800.0026,800.0026,800.0026,800.0026,763.93600
14 Dec 202323,380.0023,380.0023,380.0023,380.0023,348.53-
13 Dec 202323,380.0023,380.0023,380.0023,380.0023,348.53-
12 Dec 202323,380.0023,380.0023,380.0023,380.0023,348.53-
11 Dec 202323,380.0023,380.0023,380.0023,380.0023,348.53-
08 Dec 202323,380.0023,380.0023,380.0023,380.0023,348.53-
07 Dec 202323,380.0023,380.0023,380.0023,380.0023,348.53-
06 Dec 202323,380.0023,380.0023,380.0023,380.0023,348.53-
05 Dec 202323,380.0023,380.0023,380.0023,380.0023,348.53-
04 Dec 202323,380.0023,380.0023,380.0023,380.0023,348.53-
01 Dec 202323,380.0023,380.0023,380.0023,380.0023,348.53-
30 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
29 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
28 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
27 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
24 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
23 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
22 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
21 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
20 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
17 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
16 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
15 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
14 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
13 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
10 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
09 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
08 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
07 Nov 202323,380.0023,380.0023,380.0023,380.0023,348.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...