AZ-COM MARUWA Holdings Inc. (TYO:9090)
Japan
· Delayed Price · Currency is JPY 1,101.00
+22.00 (2.04%)
Sep 8, 2025, 3:30 PM JST
AZ-COM MARUWA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,085.00 | 1,112.00 | 1,083.00 | 1,101.00 | 1,101.00 | 2.04% | 1,126,800 |
| Sep 5, 2025 | 1,114.00 | 1,129.00 | 1,077.00 | 1,079.00 | 1,079.00 | -9.71% | 2,544,900 |
| Sep 4, 2025 | 1,230.00 | 1,236.00 | 1,191.00 | 1,195.00 | 1,195.00 | -2.85% | 258,200 |
| Sep 3, 2025 | 1,230.00 | 1,238.00 | 1,215.00 | 1,230.00 | 1,230.00 | 0.82% | 208,400 |
| Sep 2, 2025 | 1,240.00 | 1,241.00 | 1,216.00 | 1,220.00 | 1,220.00 | -1.13% | 149,700 |
| Sep 1, 2025 | 1,189.00 | 1,238.00 | 1,187.00 | 1,234.00 | 1,234.00 | 3.78% | 198,700 |
| Aug 29, 2025 | 1,186.00 | 1,197.00 | 1,178.00 | 1,189.00 | 1,189.00 | -0.34% | 127,200 |
| Aug 28, 2025 | 1,185.00 | 1,204.00 | 1,185.00 | 1,193.00 | 1,193.00 | - | 173,400 |
| Aug 27, 2025 | 1,196.00 | 1,202.00 | 1,189.00 | 1,193.00 | 1,193.00 | -0.75% | 136,600 |
| Aug 26, 2025 | 1,212.00 | 1,212.00 | 1,199.00 | 1,202.00 | 1,202.00 | -1.23% | 154,200 |
| Aug 25, 2025 | 1,259.00 | 1,259.00 | 1,216.00 | 1,217.00 | 1,217.00 | -2.95% | 126,100 |
| Aug 22, 2025 | 1,260.00 | 1,265.00 | 1,248.00 | 1,254.00 | 1,254.00 | - | 141,800 |
| Aug 21, 2025 | 1,233.00 | 1,256.00 | 1,215.00 | 1,254.00 | 1,254.00 | 1.37% | 163,000 |
| Aug 20, 2025 | 1,223.00 | 1,244.00 | 1,216.00 | 1,237.00 | 1,237.00 | 0.90% | 215,700 |
| Aug 19, 2025 | 1,216.00 | 1,226.00 | 1,197.00 | 1,226.00 | 1,226.00 | 1.16% | 240,300 |
| Aug 18, 2025 | 1,226.00 | 1,236.00 | 1,212.00 | 1,212.00 | 1,212.00 | -1.30% | 247,800 |
| Aug 15, 2025 | 1,255.00 | 1,256.00 | 1,228.00 | 1,228.00 | 1,228.00 | -2.38% | 164,500 |
| Aug 14, 2025 | 1,258.00 | 1,277.00 | 1,254.00 | 1,258.00 | 1,258.00 | 0.88% | 230,100 |
| Aug 13, 2025 | 1,246.00 | 1,258.00 | 1,236.00 | 1,247.00 | 1,247.00 | -0.64% | 214,700 |
| Aug 12, 2025 | 1,249.00 | 1,266.00 | 1,222.00 | 1,255.00 | 1,255.00 | -0.32% | 269,300 |
| Aug 8, 2025 | 1,259.00 | 1,272.00 | 1,248.00 | 1,259.00 | 1,259.00 | -0.08% | 356,600 |
| Aug 7, 2025 | 1,259.00 | 1,278.00 | 1,238.00 | 1,260.00 | 1,260.00 | -0.24% | 436,100 |
| Aug 6, 2025 | 1,323.00 | 1,340.00 | 1,251.00 | 1,263.00 | 1,263.00 | 4.99% | 826,700 |
| Aug 5, 2025 | 1,189.00 | 1,204.00 | 1,188.00 | 1,203.00 | 1,203.00 | 1.60% | 268,400 |
| Aug 4, 2025 | 1,171.00 | 1,187.00 | 1,167.00 | 1,184.00 | 1,184.00 | -0.34% | 139,000 |
| Aug 1, 2025 | 1,175.00 | 1,188.00 | 1,163.00 | 1,188.00 | 1,188.00 | 1.63% | 215,500 |
| Jul 31, 2025 | 1,153.00 | 1,180.00 | 1,147.00 | 1,169.00 | 1,169.00 | 2.72% | 475,800 |
| Jul 30, 2025 | 1,125.00 | 1,140.00 | 1,121.00 | 1,138.00 | 1,138.00 | 1.43% | 271,500 |
| Jul 29, 2025 | 1,129.00 | 1,131.00 | 1,115.00 | 1,122.00 | 1,122.00 | -1.23% | 133,300 |
| Jul 28, 2025 | 1,140.00 | 1,152.00 | 1,134.00 | 1,136.00 | 1,136.00 | - | 145,300 |
| Jul 25, 2025 | 1,126.00 | 1,141.00 | 1,124.00 | 1,136.00 | 1,136.00 | -0.18% | 138,200 |
| Jul 24, 2025 | 1,126.00 | 1,141.00 | 1,125.00 | 1,138.00 | 1,138.00 | 0.98% | 209,500 |
| Jul 23, 2025 | 1,138.00 | 1,143.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0.18% | 251,200 |
| Jul 22, 2025 | 1,119.00 | 1,137.00 | 1,119.00 | 1,125.00 | 1,125.00 | - | 182,700 |
| Jul 18, 2025 | 1,115.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 1.44% | 184,700 |
| Jul 17, 2025 | 1,094.00 | 1,118.00 | 1,088.00 | 1,109.00 | 1,109.00 | 1.37% | 200,500 |
| Jul 16, 2025 | 1,102.00 | 1,123.00 | 1,092.00 | 1,094.00 | 1,094.00 | -0.09% | 208,600 |
| Jul 15, 2025 | 1,121.00 | 1,125.00 | 1,089.00 | 1,095.00 | 1,095.00 | -2.14% | 250,100 |
| Jul 14, 2025 | 1,119.00 | 1,140.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.80% | 169,600 |
| Jul 11, 2025 | 1,135.00 | 1,144.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.18% | 167,900 |
| Jul 10, 2025 | 1,128.00 | 1,146.00 | 1,112.00 | 1,126.00 | 1,126.00 | -0.09% | 332,800 |
| Jul 9, 2025 | 1,120.00 | 1,140.00 | 1,116.00 | 1,127.00 | 1,127.00 | 0.36% | 313,800 |
| Jul 8, 2025 | 1,130.00 | 1,152.00 | 1,115.00 | 1,123.00 | 1,123.00 | -0.27% | 311,500 |
| Jul 7, 2025 | 1,079.00 | 1,127.00 | 1,079.00 | 1,126.00 | 1,126.00 | 4.45% | 325,500 |
| Jul 4, 2025 | 1,066.00 | 1,088.00 | 1,065.00 | 1,078.00 | 1,078.00 | 1.03% | 185,900 |
| Jul 3, 2025 | 1,042.00 | 1,083.00 | 1,041.00 | 1,067.00 | 1,067.00 | 2.40% | 322,900 |
| Jul 2, 2025 | 1,026.00 | 1,042.00 | 1,025.00 | 1,042.00 | 1,042.00 | 1.86% | 329,300 |
| Jul 1, 2025 | 1,021.00 | 1,032.00 | 1,019.00 | 1,023.00 | 1,023.00 | 0.20% | 219,600 |
| Jun 30, 2025 | 1,029.00 | 1,029.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.10% | 213,000 |
| Jun 27, 2025 | 1,012.00 | 1,022.00 | 1,012.00 | 1,020.00 | 1,020.00 | 0.59% | 210,200 |