Shares Magazine
¥44,640.00+3790.00 (+9.28%)20 Dec 2024, 09:56
Maruwa Co. LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 20, 2024 | ¥44640.00 | ¥44640.00 | ¥44640.00 | ¥44640.00 | 600 |
| Oct 18, 2024 | ¥40850.00 | ¥40850.00 | ¥40850.00 | ¥40850.00 | 100 |
| Oct 2, 2024 | ¥41850.00 | ¥41850.00 | ¥41850.00 | ¥41850.00 | 100 |
| Sep 20, 2024 | ¥39050.00 | ¥39050.00 | ¥39050.00 | ¥39050.00 | 200 |
| Jun 25, 2024 | ¥38350.00 | ¥38350.00 | ¥38350.00 | ¥38350.00 | 100 |
| Jun 6, 2024 | ¥35200.00 | ¥35200.00 | ¥35200.00 | ¥35200.00 | 200 |
| May 22, 2024 | ¥33550.00 | ¥33550.00 | ¥33550.00 | ¥33550.00 | 100 |
| May 10, 2024 | ¥34600.00 | ¥34600.00 | ¥34600.00 | ¥34600.00 | 100 |
| Apr 26, 2024 | ¥32900.00 | ¥32900.00 | ¥32900.00 | ¥32900.00 | 600 |
| Apr 24, 2024 | ¥34193.16 | ¥34193.16 | ¥34193.16 | ¥34193.16 | 300 |
| Apr 22, 2024 | ¥33630.25 | ¥33630.25 | ¥33630.25 | ¥33630.25 | 1,484 |
| Apr 18, 2024 | ¥35329.80 | ¥35329.80 | ¥35329.80 | ¥35329.80 | 1,100 |
| Apr 17, 2024 | ¥34646.52 | ¥34646.52 | ¥34021.60 | ¥34021.60 | 2,200 |
| Apr 16, 2024 | ¥33843.23 | ¥33843.23 | ¥33843.23 | ¥33843.23 | 200 |
| Apr 12, 2024 | ¥34109.84 | ¥34109.84 | ¥34109.84 | ¥34109.84 | 500 |
| Apr 11, 2024 | ¥34450.00 | ¥34450.00 | ¥34450.00 | ¥34450.00 | 1,000 |
| Apr 10, 2024 | ¥35224.93 | ¥35224.93 | ¥35042.99 | ¥35050.00 | 1,400 |
| Apr 9, 2024 | ¥34493.10 | ¥34493.10 | ¥34493.10 | ¥34493.10 | 200 |
| Apr 5, 2024 | ¥35700.00 | ¥35700.00 | ¥35700.00 | ¥35700.00 | 100 |
| Apr 4, 2024 | ¥35950.00 | ¥35950.00 | ¥35950.00 | ¥35950.00 | 8,363 |
| Mar 22, 2024 | ¥31950.00 | ¥31950.00 | ¥31950.00 | ¥31950.00 | 500 |
| Mar 18, 2024 | ¥31634.34 | ¥31634.34 | ¥31634.34 | ¥31634.34 | 900 |
| Mar 15, 2024 | ¥31396.86 | ¥31396.86 | ¥31396.86 | ¥31396.86 | 1,550 |
| Mar 12, 2024 | ¥31550.00 | ¥31550.00 | ¥31550.00 | ¥31550.00 | 24,263 |
| Mar 11, 2024 | ¥31203.12 | ¥31203.12 | ¥31203.12 | ¥31203.12 | 800 |
| Mar 8, 2024 | ¥32603.25 | ¥32603.25 | ¥32600.00 | ¥32600.00 | 2,605 |
| Mar 1, 2024 | ¥34850.00 | ¥34850.00 | ¥34850.00 | ¥34850.00 | 10,700 |
| Feb 29, 2024 | ¥34100.00 | ¥34100.00 | ¥34100.00 | ¥34100.00 | 100 |
| Feb 16, 2024 | ¥32500.00 | ¥32500.00 | ¥32500.00 | ¥32500.00 | 1,800 |
| Feb 14, 2024 | ¥31900.00 | ¥31900.00 | ¥31900.00 | ¥31900.00 | 100 |
| Feb 13, 2024 | ¥31946.81 | ¥32500.00 | ¥31946.81 | ¥31946.81 | 10,300 |
| Jan 29, 2024 | ¥28960.00 | ¥28960.00 | ¥28960.00 | ¥28960.00 | 800 |
| Jan 26, 2024 | ¥28720.00 | ¥28720.00 | ¥28720.00 | ¥28720.00 | 900 |
| Jan 24, 2024 | ¥29070.00 | ¥29070.00 | ¥29070.00 | ¥29070.00 | 1,000 |
| Jan 22, 2024 | ¥30400.00 | ¥30400.00 | ¥30400.00 | ¥30400.00 | 1,200 |
Showing 1 to 35 of 35
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| 4Imprint Group PLC | 5,610.00 | 12.76 |
| Elementis PLC | 156.00 | 6.27 |
| Wizz Air Holdings PLC | 1,419.00 | 6.05 |
| Alpha Group International PLC | 2,380.00 | 5.78 |
| Tritax Big Box Reit PLC | 142.79 | 4.53 |
| Hochschild Mining PLC | 229.75 | 4.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 388.49 | -7.64 |
| Marshalls PLC | 238.50 | -6.65 |
| W.A.G Payment Solutions PLC | 81.05 | -4.42 |
| Greggs PLC | 2,106.00 | -3.57 |
| Grainger PLC | 210.50 | -2.55 |
| Rightmove PLC | 648.60 | -2.38 |