Shares Magazine
¥41,850.00+2800.00 (+7.17%)02 Oct 2024, 10:51
Maruwa Co. LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Dec 15, 2023 | ¥26800.00 | ¥26800.00 | ¥26800.00 | ¥26800.00 | 600 |
| Oct 6, 2023 | ¥23380.00 | ¥23380.00 | ¥23380.00 | ¥23380.00 | 800 |
Showing 1 to 35 of 35
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 366.80 | 6.32 |
| Watches Of Switzerland Group PLC | 481.60 | 5.52 |
| Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
| Carnival PLC | 1,229.00 | 4.06 |
| Crest Nicholson Holdings PLC | 195.70 | 3.93 |
| Natwest Group PLC | 342.50 | 3.88 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 79.00 | -3.66 |
| Spirax Group PLC | 7,120.00 | -3.39 |
| Sse PLC | 1,838.00 | -2.78 |
| Jd Sports Fashion PLC | 138.65 | -2.67 |
| Experian PLC | 3,862.00 | -2.45 |
| Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.