tiprankstipranks
Trending News
More News >
Maruwn Corporation (JP:9067)
:9067
Japanese Market
Advertisement

Maruwn Corporation (9067) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 02, 2025
577.00
594.00
577.00
588.00
588.00
+2.08%
62,300
0.78
Sep 01, 2025
578.00
581.00
573.00
576.00
576.00
+0.17%
41,900
0.52
Aug 29, 2025
567.00
581.00
564.00
575.00
575.00
+0.88%
86,400
1.10
Aug 28, 2025
570.00
571.00
563.00
570.00
570.00
+1.42%
43,300
0.55
Aug 27, 2025
559.00
566.00
550.00
562.00
562.00
+0.54%
70,500
0.91
Aug 26, 2025
563.00
565.00
545.00
559.00
559.00
-1.06%
141,400
1.86
Aug 25, 2025
562.00
576.00
557.00
565.00
565.00
+4.24%
198,700
2.70
Aug 22, 2025
550.00
553.00
542.00
542.00
542.00
-0.55%
106,000
1.47
Aug 21, 2025
539.00
547.00
538.00
545.00
545.00
+2.25%
168,000
2.39
Aug 20, 2025
519.00
533.00
518.00
533.00
533.00
+3.09%
184,800
2.72
Aug 19, 2025
502.00
520.00
502.00
517.00
517.00
+3.40%
152,800
2.28
Aug 18, 2025
495.00
502.00
488.00
500.00
500.00
+2.04%
106,900
1.47
Aug 15, 2025
475.00
494.00
475.00
490.00
490.00
+4.26%
97,800
1.35
Aug 14, 2025
480.00
480.00
468.00
470.00
470.00
-2.08%
39,800
0.55
Aug 13, 2025
474.00
485.00
473.00
480.00
480.00
+1.48%
127,300
1.71
Aug 12, 2025
471.00
476.00
471.00
473.00
473.00
+0.64%
74,500
1.00
Aug 08, 2025
477.00
483.00
467.00
470.00
470.00
-1.67%
160,700
2.21
Aug 07, 2025
469.00
480.00
467.00
478.00
478.00
+2.14%
152,500
2.15
Aug 06, 2025
472.00
472.00
465.00
468.00
468.00
-1.06%
21,200
0.25
Aug 05, 2025
468.00
478.00
465.00
473.00
473.00
+2.16%
173,100
2.09
Aug 04, 2025
460.00
467.00
460.00
463.00
463.00
-0.43%
118,600
1.45
Aug 01, 2025
460.00
467.00
460.00
465.00
465.00
+1.09%
51,400
0.61
Jul 31, 2025
462.00
462.00
458.00
460.00
460.00
0.00%
87,200
1.02
Jul 30, 2025
460.00
464.00
456.00
460.00
460.00
+0.88%
81,100
0.96
Jul 29, 2025
457.00
462.00
453.00
456.00
456.00
-0.22%
59,200
0.71
Jul 28, 2025
461.00
470.00
456.00
457.00
457.00
-0.87%
74,100
0.89
Jul 25, 2025
467.00
467.00
460.00
461.00
461.00
-1.07%
42,200
0.51
Jul 24, 2025
470.00
470.00
454.00
466.00
466.00
-0.21%
63,000
0.77
Jul 23, 2025
452.00
470.00
451.00
467.00
467.00
+4.24%
188,200
2.38
Jul 22, 2025
436.00
450.00
436.00
448.00
448.00
+2.75%
123,300
1.58
Jul 18, 2025
450.00
450.00
430.00
436.00
436.00
-2.46%
166,500
2.20
Jul 17, 2025
431.00
454.00
431.00
447.00
447.00
+3.71%
283,300
3.96
Jul 16, 2025
420.00
431.00
419.00
431.00
431.00
+2.62%
203,900
2.96
Jul 15, 2025
414.00
421.00
414.00
420.00
420.00
+0.96%
46,400
0.67
Jul 14, 2025
419.00
421.00
415.00
416.00
416.00
-0.48%
22,800
0.33
Jul 11, 2025
416.00
421.00
416.00
418.00
418.00
0.00%
47,700
0.68
Jul 10, 2025
419.00
419.00
413.00
418.00
418.00
+0.48%
24,100
0.34
Jul 09, 2025
410.00
418.00
410.00
416.00
416.00
+1.46%
27,100
0.38
Jul 08, 2025
412.00
415.00
408.00
410.00
410.00
-0.49%
22,500
0.30
Jul 07, 2025
416.00
417.00
412.00
412.00
412.00
-0.96%
11,000
0.14
Jul 04, 2025
415.00
420.00
412.00
416.00
416.00
+0.24%
111,600
1.45
Jul 03, 2025
407.00
417.00
406.00
415.00
415.00
+1.97%
112,400
1.48
Jul 02, 2025
400.00
408.00
399.00
407.00
407.00
+1.75%
29,100
0.38
Jul 01, 2025
404.00
404.00
400.00
400.00
400.00
-1.48%
19,300
0.25
Jun 30, 2025
400.00
406.00
400.00
406.00
406.00
+1.25%
22,900
0.29
Jun 27, 2025
400.00
402.00
399.00
401.00
401.00
0.00%
10,500
0.13
Jun 26, 2025
403.00
403.00
396.00
401.00
401.00
-0.50%
29,100
0.37
Jun 25, 2025
403.00
403.00
398.00
403.00
403.00
0.00%
35,800
0.45
Jun 24, 2025
399.00
405.00
396.00
403.00
403.00
+2.28%
97,200
1.22
Jun 23, 2025
399.00
399.00
390.00
394.00
394.00
-1.50%
29,200
0.36
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis