Maruwa Co Ltd. (MAW) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
09/09/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 1900
06/09/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 1900
05/09/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
04/09/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 1300
03/09/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
02/09/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
30/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
29/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
28/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
27/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
23/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
22/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
21/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
20/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
19/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 3200
16/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 1500
15/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
14/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
13/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
12/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
09/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
08/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
07/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
06/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
05/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
02/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
01/08/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
31/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 3000
30/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
29/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
26/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 4700
25/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
24/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
23/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
22/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
19/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
18/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
17/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
16/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
15/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
12/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
11/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
10/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
09/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
08/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
05/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 1400
04/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
03/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 4200
02/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
01/07/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
28/06/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
27/06/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
26/06/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
25/06/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
24/06/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
21/06/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 0
20/06/2013 324,000.00p 324,000.00p 324,000.00p 324,000.00p 2000
19/06/2013 329,562.50p 329,562.50p 329,562.50p 329,562.50p 4000
18/06/2013 334,850.00p 334,850.00p 334,850.00p 334,850.00p 0
17/06/2013 334,850.00p 334,850.00p 334,850.00p 334,850.00p 0
14/06/2013 334,850.00p 334,850.00p 334,850.00p 334,850.00p 0
13/06/2013 334,850.00p 334,850.00p 334,850.00p 334,850.00p 0
12/06/2013 334,850.00p 334,850.00p 334,850.00p 334,850.00p 0
11/06/2013 334,850.00p 334,850.00p 334,850.00p 334,850.00p 0
10/06/2013 334,850.00p 334,850.00p 334,850.00p 334,850.00p 0
07/06/2013 334,850.00p 334,850.00p 334,850.00p 334,850.00p 0
06/06/2013 334,850.00p 334,850.00p 334,850.00p 334,850.00p 0
05/06/2013 334,850.00p 334,850.00p 334,850.00p 334,850.00p 0
04/06/2013 334,850.00p 334,850.00p 334,850.00p 334,850.00p 0
03/06/2013 334,850.00p 334,850.00p 334,850.00p 334,850.00p 1000
31/05/2013 346,875.00p 346,875.00p 346,875.00p 346,875.00p 0
30/05/2013 346,875.00p 346,875.00p 346,875.00p 346,875.00p 0
29/05/2013 346,875.00p 346,875.00p 346,875.00p 346,875.00p 1200
28/05/2013 358,136.35p 358,136.35p 358,136.35p 358,136.35p 0
24/05/2013 358,136.35p 358,136.35p 358,136.35p 358,136.35p 0
23/05/2013 358,136.35p 358,136.35p 358,136.35p 358,136.35p 1100
22/05/2013 379,986.35p 379,986.35p 379,986.35p 379,986.35p 0
21/05/2013 379,986.35p 379,986.35p 379,986.35p 379,986.35p 3300
20/05/2013 343,391.50p 343,391.50p 324,000.00p 324,000.00p 0
17/05/2013 343,391.50p 343,391.50p 324,000.00p 324,000.00p 0
16/05/2013 343,391.50p 343,391.50p 324,000.00p 324,000.00p 7600
15/05/2013 297,712.82p 297,712.82p 297,712.82p 297,712.82p 10100
14/05/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
13/05/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
10/05/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
09/05/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
08/05/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
07/05/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
03/05/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
02/05/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
01/05/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
30/04/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
29/04/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
26/04/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
25/04/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
24/04/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
23/04/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
22/04/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
19/04/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
18/04/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
17/04/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 0
16/04/2013 283,583.33p 283,583.33p 283,583.33p 283,583.33p 3000
15/04/2013 261,545.00p 261,545.00p 261,545.00p 261,545.00p 0
12/04/2013 261,545.00p 261,545.00p 261,545.00p 261,545.00p 0
11/04/2013 261,545.00p 261,545.00p 261,545.00p 261,545.00p 0
10/04/2013 261,545.00p 261,545.00p 261,545.00p 261,545.00p 0
09/04/2013 261,545.00p 261,545.00p 261,545.00p 261,545.00p 0
08/04/2013 261,545.00p 261,545.00p 261,545.00p 261,545.00p 0
05/04/2013 261,545.00p 261,545.00p 261,545.00p 261,545.00p 0
04/04/2013 261,545.00p 261,545.00p 261,545.00p 261,545.00p 0
03/04/2013 261,545.00p 261,545.00p 261,545.00p 261,545.00p 0
02/04/2013 261,545.00p 261,545.00p 261,545.00p 261,545.00p 0
28/03/2013 261,545.00p 261,545.00p 261,545.00p 261,545.00p 2000
27/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
26/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
25/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
22/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
21/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
20/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
19/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
18/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
15/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
14/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
13/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
12/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
11/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
08/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
07/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
06/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
05/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
04/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
01/03/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
28/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
27/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
26/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
25/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
22/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
21/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
20/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
19/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
18/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
15/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
14/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
13/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
12/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
11/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
08/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
07/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
06/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
05/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
04/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
01/02/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
31/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
30/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
29/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
28/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
25/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
24/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
23/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
22/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
21/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
18/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
17/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
16/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
15/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
14/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
11/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
10/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
09/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
08/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
07/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
04/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
03/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
02/01/2013 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
31/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
28/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
27/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
24/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
21/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
20/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
19/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
18/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
17/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
14/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
13/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
12/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
11/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
10/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
07/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
06/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
05/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
04/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
03/12/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
30/11/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
29/11/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
28/11/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
27/11/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
26/11/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
23/11/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0
22/11/2012 204,349.39p 204,349.39p 204,349.39p 204,349.39p 0

*Close Price adjusted for both dividends and splits