Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Maruzen Showa Unyu Co., Ltd. (9068.T)

Compare
5,730.00
-10.00
(-0.17%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20255,740.005,800.005,700.005,730.005,730.0017,700
Apr 11, 20255,700.005,770.005,630.005,740.005,740.0029,000
Apr 10, 20256,030.006,030.005,890.005,900.005,900.0021,600
Apr 9, 20255,630.005,730.005,550.005,630.005,630.0020,900
Apr 8, 20255,620.005,800.005,550.005,710.005,710.0014,600
Apr 7, 20255,300.005,540.005,110.005,440.005,440.0075,700
Apr 4, 20255,850.005,850.005,600.005,750.005,750.0029,500
Apr 3, 20255,870.005,950.005,840.005,950.005,950.0022,000
Apr 2, 20256,130.006,220.006,060.006,070.006,070.0023,200
Apr 1, 20256,000.006,210.005,930.006,130.006,130.0032,000
Mar 31, 20256,100.006,120.006,010.006,010.006,010.0031,100
Mar 28, 2025 90.00 Dividend
Mar 28, 20256,140.006,200.006,070.006,140.006,140.0026,200
Mar 27, 20256,170.006,270.006,110.006,260.006,170.0051,300
Mar 26, 20256,220.006,280.006,150.006,230.006,140.4335,500
Mar 25, 20256,260.006,320.006,190.006,210.006,120.7214,600
Mar 24, 20256,320.006,340.006,230.006,290.006,199.5724,700
Mar 21, 20256,360.006,400.006,310.006,320.006,229.1433,000
Mar 19, 20256,400.006,490.006,400.006,420.006,327.7018,000
Mar 18, 20256,190.006,440.006,190.006,380.006,288.2726,800
Mar 17, 20256,260.006,260.006,130.006,170.006,081.2923,800
Mar 14, 20256,180.006,310.006,080.006,250.006,160.1431,200
Mar 13, 20256,090.006,170.006,040.006,140.006,051.7337,600
Mar 12, 20256,220.006,220.006,100.006,160.006,071.4421,600
Mar 11, 20256,330.006,360.006,150.006,240.006,150.2931,500
Mar 10, 20256,310.006,520.006,310.006,430.006,337.5644,500
Mar 7, 20256,180.006,400.006,180.006,320.006,229.1435,600
Mar 6, 20256,110.006,290.006,090.006,270.006,179.8636,200
Mar 5, 20255,960.006,110.005,960.006,030.005,943.3124,600
Mar 4, 20255,970.005,990.005,890.005,940.005,854.6019,800
Mar 3, 20255,920.005,980.005,870.005,960.005,874.3113,600
Feb 28, 20255,890.005,920.005,820.005,860.005,775.7535,000
Feb 27, 20255,740.005,880.005,710.005,850.005,765.8926,200
Feb 26, 20255,790.005,790.005,640.005,700.005,618.0531,800
Feb 25, 20255,740.005,850.005,700.005,740.005,657.4841,300
Feb 21, 20255,830.005,930.005,780.005,840.005,756.0423,700
Feb 20, 20255,790.005,820.005,730.005,790.005,706.7624,100
Feb 19, 20255,840.005,900.005,790.005,810.005,726.4735,000
Feb 18, 20255,910.005,910.005,810.005,830.005,746.1821,800
Feb 17, 20255,970.005,970.005,840.005,920.005,834.8933,600
Feb 14, 20256,130.006,150.006,020.006,070.005,982.7323,900
Feb 13, 20256,020.006,140.005,960.006,130.006,041.8722,400
Feb 12, 20256,180.006,220.005,970.006,000.005,913.7447,000
Feb 10, 20256,250.006,290.006,010.006,030.005,943.3127,900
Feb 7, 20256,280.006,340.006,250.006,300.006,209.4225,700
Feb 6, 20256,220.006,250.006,160.006,220.006,130.5816,900
Feb 5, 20256,120.006,230.006,120.006,160.006,071.4435,100
Feb 4, 20256,010.006,120.005,930.006,040.005,953.1637,000
Feb 3, 20255,970.006,040.005,940.005,970.005,884.1737,800
Jan 31, 20256,030.006,030.005,910.005,970.005,884.1720,500
Jan 30, 20255,830.005,970.005,830.005,950.005,864.4630,700
Jan 29, 20255,840.005,930.005,840.005,880.005,795.4627,400
Jan 28, 20255,830.005,890.005,740.005,840.005,756.0440,700
Jan 27, 20255,780.005,840.005,690.005,830.005,746.1831,200
Jan 24, 20255,720.005,750.005,630.005,720.005,637.7618,500
Jan 23, 20255,750.005,750.005,650.005,670.005,588.4820,900
Jan 22, 20255,820.005,820.005,700.005,720.005,637.7614,800
Jan 21, 20255,720.005,800.005,670.005,750.005,667.3321,000
Jan 20, 20255,730.005,800.005,710.005,760.005,677.1918,700
Jan 17, 20255,710.005,730.005,630.005,730.005,647.6220,600
Jan 16, 20255,690.005,760.005,670.005,740.005,657.4828,100
Jan 15, 20255,570.005,720.005,570.005,690.005,608.1923,200
Jan 14, 20255,610.005,680.005,560.005,620.005,539.2025,000
Jan 10, 20255,750.005,830.005,710.005,710.005,627.9126,700
Jan 9, 20255,800.005,860.005,740.005,760.005,677.1917,300
Jan 8, 20255,840.005,900.005,790.005,820.005,736.3318,300
Jan 7, 20256,030.006,040.005,890.005,890.005,805.3222,800
Jan 6, 20256,170.006,270.006,020.006,020.005,933.4538,800
Dec 30, 20245,920.006,130.005,910.006,110.006,022.1648,400
Dec 27, 20245,970.005,970.005,900.005,930.005,844.7430,800
Dec 26, 20245,820.005,970.005,810.005,950.005,864.4622,600
Dec 25, 20245,900.005,930.005,790.005,850.005,765.8917,200
Dec 24, 20245,900.005,990.005,880.005,900.005,815.1811,300
Dec 23, 20245,850.005,950.005,840.005,900.005,815.1818,400
Dec 20, 20246,020.006,100.005,880.005,880.005,795.4682,300
Dec 19, 20245,930.006,070.005,930.005,980.005,894.0332,500
Dec 18, 20245,900.006,010.005,900.005,930.005,844.7421,100
Dec 17, 20245,920.005,970.005,860.005,920.005,834.8922,200
Dec 16, 20245,950.006,000.005,900.005,900.005,815.1822,500
Dec 13, 20245,900.006,010.005,840.005,950.005,864.4627,700
Dec 12, 20246,050.006,090.005,980.005,990.005,903.8828,000
Dec 11, 20245,960.006,080.005,960.006,020.005,933.4527,100
Dec 10, 20246,180.006,180.005,910.005,960.005,874.3151,600
Dec 9, 20246,470.006,510.006,250.006,270.006,179.8639,100
Dec 6, 20246,560.006,560.006,430.006,470.006,376.9823,700
Dec 5, 20246,470.006,510.006,380.006,510.006,416.4143,700
Dec 4, 20246,510.006,550.006,430.006,460.006,367.1235,900
Dec 3, 20246,590.006,650.006,490.006,520.006,426.2649,700
Dec 2, 20246,390.006,510.006,360.006,490.006,396.6946,600
Nov 29, 20246,430.006,470.006,370.006,410.006,317.8427,100
Nov 28, 20246,410.006,430.006,340.006,430.006,337.5629,000
Nov 27, 20246,500.006,550.006,380.006,380.006,288.2736,800
Nov 26, 20246,360.006,480.006,360.006,450.006,357.2724,300
Nov 25, 20246,280.006,400.006,210.006,370.006,278.4239,900
Nov 22, 20246,250.006,310.006,220.006,280.006,189.7116,500
Nov 21, 20246,180.006,310.006,160.006,250.006,160.1452,100
Nov 20, 20246,160.006,230.006,150.006,230.006,140.4329,100
Nov 19, 20246,020.006,250.006,020.006,180.006,091.1577,700
Nov 18, 20246,000.006,100.005,800.006,090.006,002.4441,100
Nov 15, 20246,120.006,140.006,030.006,040.005,953.1623,900
Nov 14, 20246,130.006,130.006,040.006,080.005,992.5928,500
Nov 13, 20246,130.006,170.006,110.006,150.006,061.5823,600
Nov 12, 20246,080.006,460.006,080.006,170.006,081.2973,700
Nov 11, 20245,980.006,090.005,960.006,030.005,943.3128,000
Nov 8, 20245,980.006,130.005,970.005,990.005,903.8834,600
Nov 7, 20246,010.006,040.005,930.005,980.005,894.0360,800
Nov 6, 20246,020.006,070.005,970.006,000.005,913.7443,800
Nov 5, 20245,890.006,030.005,810.006,020.005,933.4537,700
Nov 1, 20245,860.005,900.005,810.005,870.005,785.6153,600
Oct 31, 20245,850.005,940.005,840.005,910.005,825.0329,400
Oct 30, 20245,820.005,850.005,790.005,850.005,765.8940,500
Oct 29, 20245,730.005,810.005,720.005,790.005,706.7626,800
Oct 28, 20245,670.005,790.005,670.005,730.005,647.6223,900
Oct 25, 20245,730.005,740.005,630.005,670.005,588.4825,000
Oct 24, 20245,690.005,750.005,690.005,720.005,637.7628,700
Oct 23, 20245,680.005,760.005,680.005,720.005,637.7631,200
Oct 22, 20245,800.005,800.005,700.005,730.005,647.6242,000
Oct 21, 20245,730.005,760.005,700.005,730.005,647.6236,500
Oct 18, 20245,770.005,800.005,720.005,730.005,647.6233,900
Oct 17, 20245,650.005,710.005,620.005,670.005,588.4854,900
Oct 16, 20245,610.005,680.005,550.005,650.005,568.7742,100
Oct 15, 20245,640.005,730.005,620.005,710.005,627.9135,000
Oct 11, 20245,570.005,670.005,570.005,640.005,558.9133,300
Oct 10, 20245,510.005,580.005,510.005,570.005,489.9223,300
Oct 9, 20245,620.005,620.005,540.005,560.005,480.0639,400
Oct 8, 20245,550.005,620.005,350.005,600.005,519.4931,500
Oct 7, 20245,610.005,690.005,590.005,650.005,568.7727,100
Oct 4, 20245,500.005,660.005,500.005,650.005,568.7734,200
Oct 3, 20245,590.005,600.005,520.005,530.005,450.5032,700
Oct 2, 20245,510.005,580.005,460.005,510.005,430.7850,600
Oct 1, 20245,540.005,540.005,450.005,530.005,450.5044,600
Sep 30, 20245,400.005,480.005,340.005,460.005,381.5032,700
Sep 27, 2024 80.00 Dividend
Sep 27, 20245,480.005,490.005,390.005,440.005,361.7932,000
Sep 26, 20245,380.005,480.005,360.005,480.005,322.3652,700
Sep 25, 20245,310.005,380.005,290.005,360.005,205.8226,400
Sep 24, 20245,330.005,330.005,170.005,300.005,147.5417,300
Sep 20, 20245,270.005,270.005,150.005,160.005,011.5747,600
Sep 19, 20245,100.005,180.005,080.005,170.005,021.2826,500
Sep 18, 20245,040.005,090.005,030.005,090.004,943.5827,200
Sep 17, 20245,000.005,040.004,920.004,950.004,807.6136,400
Sep 13, 20244,870.004,955.004,850.004,955.004,812.4725,300
Sep 12, 20244,810.004,915.004,810.004,905.004,763.9023,400
Sep 11, 20244,825.004,865.004,730.004,785.004,647.3628,400
Sep 10, 20244,895.004,935.004,850.004,870.004,729.9117,500
Sep 9, 20244,820.004,880.004,750.004,880.004,739.6223,400
Sep 6, 20244,900.004,925.004,840.004,845.004,705.6314,400
Sep 5, 20244,850.004,905.004,815.004,845.004,705.6327,000
Sep 4, 20244,950.005,000.004,915.004,940.004,797.9017,300
Sep 3, 20245,120.005,170.005,000.005,030.004,885.3114,200
Sep 2, 20245,100.005,100.004,970.005,020.004,875.6011,000
Aug 30, 20244,915.005,070.004,875.005,020.004,875.6032,400
Aug 29, 20244,910.004,930.004,845.004,875.004,734.7712,000
Aug 28, 20244,920.004,940.004,895.004,920.004,778.4714,100
Aug 27, 20244,895.004,950.004,880.004,920.004,778.4715,300
Aug 26, 20244,870.004,885.004,800.004,865.004,725.0612,500
Aug 23, 20244,835.004,895.004,830.004,870.004,729.9112,300
Aug 22, 20244,880.004,880.004,790.004,835.004,695.926,000
Aug 21, 20244,810.004,860.004,795.004,860.004,720.2012,000
Aug 20, 20244,790.004,860.004,790.004,840.004,700.7714,700
Aug 19, 20244,830.004,875.004,750.004,760.004,623.0815,600
Aug 16, 20244,815.004,865.004,795.004,815.004,676.4913,600
Aug 15, 20244,625.004,745.004,615.004,745.004,608.5121,400
Aug 14, 20244,660.004,720.004,610.004,680.004,545.3818,800
Aug 13, 20244,675.004,690.004,575.004,685.004,550.2318,800
Aug 9, 20244,650.004,785.004,575.004,675.004,540.5248,800
Aug 8, 20244,580.004,700.004,530.004,550.004,419.1220,600
Aug 7, 20244,630.004,850.004,580.004,710.004,574.5119,200
Aug 6, 20244,800.004,900.004,585.004,700.004,564.8024,900
Aug 5, 20244,665.004,735.004,320.004,390.004,263.7223,600
Aug 2, 20245,050.005,050.004,895.004,915.004,773.6231,500
Aug 1, 20245,410.005,430.005,130.005,150.005,001.8631,300
Jul 31, 20245,250.005,410.005,220.005,410.005,254.3827,400
Jul 30, 20245,300.005,360.005,250.005,250.005,098.9818,900
Jul 29, 20245,300.005,330.005,220.005,280.005,128.1227,500
Jul 26, 20245,250.005,290.005,190.005,230.005,079.5614,800
Jul 25, 20245,210.005,280.005,140.005,190.005,040.7124,400
Jul 24, 20245,360.005,380.005,230.005,230.005,079.5619,900
Jul 23, 20245,270.005,390.005,270.005,330.005,176.6821,000
Jul 22, 20245,390.005,390.005,260.005,260.005,108.6932,900
Jul 19, 20245,390.005,460.005,330.005,410.005,254.3831,800
Jul 18, 20245,400.005,450.005,370.005,390.005,234.9517,700
Jul 17, 20245,420.005,470.005,390.005,400.005,244.6720,400
Jul 16, 20245,490.005,490.005,360.005,420.005,264.0922,600
Jul 12, 20245,380.005,490.005,350.005,370.005,215.5348,800
Jul 11, 20245,350.005,420.005,320.005,340.005,186.3926,400
Jul 10, 20245,360.005,380.005,230.005,300.005,147.5427,700
Jul 9, 20245,330.005,440.005,290.005,360.005,205.8239,500
Jul 8, 20245,190.005,260.005,180.005,230.005,079.5621,800
Jul 5, 20245,220.005,260.005,190.005,190.005,040.7119,100
Jul 4, 20245,300.005,400.005,250.005,280.005,128.1236,500
Jul 3, 20245,470.005,470.005,300.005,300.005,147.5426,200
Jul 2, 20245,450.005,510.005,450.005,470.005,312.6522,000
Jul 1, 20245,540.005,590.005,490.005,530.005,370.9332,200
Jun 28, 20245,500.005,520.005,400.005,480.005,322.3637,900
Jun 27, 20245,450.005,520.005,380.005,420.005,264.0941,900
Jun 26, 20245,310.005,410.005,310.005,370.005,215.5338,200
Jun 25, 20245,480.005,500.005,310.005,330.005,176.6840,000
Jun 24, 20245,220.005,400.005,220.005,360.005,205.8223,400
Jun 21, 20245,210.005,280.005,160.005,220.005,069.84115,000
Jun 20, 20245,130.005,220.005,130.005,220.005,069.8423,200
Jun 19, 20245,110.005,160.005,070.005,140.004,992.1425,700
Jun 18, 20245,150.005,180.005,050.005,080.004,933.8718,300
Jun 17, 20245,220.005,220.005,020.005,080.004,933.8719,100
Jun 14, 20245,060.005,140.004,980.005,120.004,972.7232,200
Jun 13, 20245,110.005,110.004,975.004,985.004,841.6013,200
Jun 12, 20245,100.005,120.005,020.005,050.004,904.7314,700
Jun 11, 20245,150.005,210.005,090.005,100.004,953.2917,800
Jun 10, 20244,990.005,120.004,990.005,120.004,972.7213,800
Jun 7, 20245,100.005,140.005,040.005,040.004,895.0214,700
Jun 6, 20245,190.005,210.005,150.005,170.005,021.2829,300
Jun 5, 20245,180.005,210.005,140.005,170.005,021.2822,800
Jun 4, 20245,240.005,330.005,150.005,190.005,040.7135,300
Jun 3, 20245,170.005,190.005,080.005,100.004,953.2929,600
May 31, 20244,990.005,190.004,970.005,190.005,040.7184,000
May 30, 20244,855.004,920.004,820.004,920.004,778.4727,500
May 29, 20244,915.004,950.004,855.004,890.004,749.3411,900
May 28, 20244,840.004,940.004,840.004,940.004,797.9019,200
May 27, 20244,800.004,870.004,765.004,840.004,700.7718,500
May 24, 20244,700.004,785.004,700.004,785.004,647.369,000
May 23, 20244,770.004,770.004,685.004,745.004,608.519,800
May 22, 20244,800.004,820.004,750.004,770.004,632.7918,000
May 21, 20244,790.004,800.004,725.004,760.004,623.0813,500
May 20, 20244,715.004,810.004,710.004,775.004,637.6419,000
May 17, 20244,700.004,705.004,655.004,705.004,569.669,600
May 16, 20244,665.004,710.004,630.004,700.004,564.8019,000
May 15, 20244,760.004,770.004,680.004,695.004,559.9514,700
May 14, 20244,775.004,820.004,715.004,790.004,652.2118,500
May 13, 20244,965.004,965.004,730.004,745.004,608.5166,200
May 10, 20244,840.005,080.004,800.005,040.004,895.0253,000
May 9, 20244,590.004,975.004,580.004,700.004,564.80105,700
May 8, 20244,600.004,615.004,525.004,575.004,443.4015,200
May 7, 20244,575.004,625.004,555.004,620.004,487.109,100
May 2, 20244,615.004,630.004,525.004,565.004,433.6817,600
May 1, 20244,705.004,705.004,630.004,660.004,525.956,100
Apr 30, 20244,640.004,720.004,625.004,715.004,579.3713,700
Apr 26, 20244,515.004,590.004,480.004,570.004,438.5415,000
Apr 25, 20244,570.004,570.004,515.004,515.004,385.126,300
Apr 24, 20244,570.004,620.004,535.004,590.004,457.9715,700
Apr 23, 20244,580.004,625.004,540.004,570.004,438.549,200
Apr 22, 20244,535.004,600.004,535.004,570.004,438.548,300
Apr 19, 20244,520.004,560.004,440.004,520.004,389.9827,100
Apr 18, 20244,520.004,615.004,520.004,570.004,438.549,000
Apr 17, 20244,635.004,635.004,520.004,520.004,389.9812,100
Apr 16, 20244,755.004,755.004,605.004,640.004,506.5318,400
Apr 15, 20244,820.004,855.004,755.004,785.004,647.3610,800
Waiting for permission
Allow microphone access to enable voice search

Try again.