¥31,950.00+315.66 (+1.00%)22 Mar 2024, 10:26
Maruwa Co. LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Oct 2, 2023 | ¥22710.00 | ¥22710.00 | ¥22710.00 | ¥22710.00 | 1,700 |
Sep 28, 2023 | ¥22900.00 | ¥22900.00 | ¥22900.00 | ¥22900.00 | 2,300 |
Sep 15, 2023 | ¥24430.00 | ¥24430.00 | ¥24430.00 | ¥24430.00 | 1,600 |
Sep 14, 2023 | ¥24330.00 | ¥24330.00 | ¥24330.00 | ¥24330.00 | 1,500 |
Aug 8, 2023 | ¥25860.00 | ¥25860.00 | ¥25860.00 | ¥25860.00 | 100 |
Aug 4, 2023 | ¥25390.00 | ¥25390.00 | ¥25390.00 | ¥25390.00 | 400 |
Aug 3, 2023 | ¥24460.00 | ¥24460.00 | ¥24460.00 | ¥24460.00 | 300 |
Aug 2, 2023 | ¥24790.00 | ¥24790.00 | ¥24790.00 | ¥24790.00 | 100 |
Aug 1, 2023 | ¥24730.00 | ¥24730.00 | ¥24730.00 | ¥24730.00 | 300 |
Jul 31, 2023 | ¥23610.00 | ¥23610.00 | ¥23610.00 | ¥23610.00 | 1,500 |
Jul 27, 2023 | ¥21675.67 | ¥21675.67 | ¥21675.67 | ¥21675.67 | 100 |
Jul 26, 2023 | ¥21900.00 | ¥21923.12 | ¥21900.00 | ¥21923.12 | 400 |
Jul 25, 2023 | ¥22154.98 | ¥22154.98 | ¥22154.98 | ¥22154.98 | 700 |
Jul 24, 2023 | ¥22170.00 | ¥22170.00 | ¥22109.86 | ¥22109.86 | 300 |
Jul 21, 2023 | ¥22030.00 | ¥22037.33 | ¥22030.00 | ¥22037.33 | 300 |
Jul 20, 2023 | ¥22070.00 | ¥22226.01 | ¥22070.00 | ¥22226.01 | 300 |
Jul 19, 2023 | ¥22340.00 | ¥22383.64 | ¥22340.00 | ¥22383.64 | 200 |
Jul 18, 2023 | ¥22150.00 | ¥22150.00 | ¥22150.00 | ¥22150.00 | 300 |
Jul 14, 2023 | ¥22190.00 | ¥22190.00 | ¥22190.00 | ¥22190.00 | 200 |
Jul 13, 2023 | ¥22060.00 | ¥22060.00 | ¥22060.00 | ¥22060.00 | 100 |
Jul 12, 2023 | ¥22000.00 | ¥22000.00 | ¥22000.00 | ¥22000.00 | 400 |
Jul 11, 2023 | ¥22080.00 | ¥22080.00 | ¥22080.00 | ¥22080.00 | 200 |
Jul 10, 2023 | ¥22040.00 | ¥22040.00 | ¥22019.88 | ¥22019.88 | 200 |
Jul 7, 2023 | ¥22000.00 | ¥22032.24 | ¥22000.00 | ¥22032.24 | 400 |
Jul 6, 2023 | ¥22320.00 | ¥22320.00 | ¥22320.00 | ¥22320.00 | 400 |
Jul 5, 2023 | ¥22490.00 | ¥22490.00 | ¥22490.00 | ¥22490.00 | 200 |
Jul 4, 2023 | ¥22390.00 | ¥22390.00 | ¥22390.00 | ¥22390.00 | 200 |
Jun 30, 2023 | ¥22220.00 | ¥22220.00 | ¥22220.00 | ¥22220.00 | 200 |
Jun 29, 2023 | ¥22290.00 | ¥22290.00 | ¥22290.00 | ¥22290.00 | 200 |
Jun 28, 2023 | ¥22010.00 | ¥22010.00 | ¥22010.00 | ¥22010.00 | 300 |
Jun 26, 2023 | ¥20700.00 | ¥20700.00 | ¥20700.00 | ¥20700.00 | 100 |
Jun 23, 2023 | ¥20380.00 | ¥20380.00 | ¥20380.00 | ¥20380.00 | 100 |
Jun 14, 2023 | ¥19790.00 | ¥19790.00 | ¥19790.00 | ¥19790.00 | 100 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.