Maruwa Co., Ltd. ( 5344.T) - Price History
Monthly price history for 5344.T (Maruwa Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ¥69,070 | ¥69,070 |
| May 2026 | ¥74,440 | ¥74,440 |
| April 2026 | ¥73,480 | ¥73,480 |
| March 2026 | ¥52,800 | ¥52,800 |
| February 2026 | ¥61,226 | ¥61,280 |
| January 2026 | ¥47,598 | ¥47,640 |
| December 2025 | ¥42,563 | ¥42,600 |
| November 2025 | ¥47,318 | ¥47,360 |
| October 2025 | ¥43,832 | ¥43,870 |
| September 2025 | ¥38,666 | ¥38,700 |
| August 2025 | ¥40,602 | ¥40,690 |
| July 2025 | ¥45,841 | ¥45,940 |
| June 2025 | ¥41,251 | ¥41,340 |
| May 2025 | ¥35,054 | ¥35,130 |
| April 2025 | ¥28,997 | ¥29,060 |
| March 2025 | ¥30,254 | ¥30,320 |
| February 2025 | ¥33,229 | ¥33,350 |
| January 2025 | ¥38,181 | ¥38,320 |
| December 2024 | ¥48,174 | ¥48,350 |
| November 2024 | ¥42,485 | ¥42,640 |
| October 2024 | ¥42,834 | ¥42,990 |
| September 2024 | ¥41,797 | ¥41,950 |
| August 2024 | ¥38,467 | ¥38,650 |
| July 2024 | ¥40,408 | ¥40,600 |
| June 2024 | ¥38,268 | ¥38,450 |
| May 2024 | ¥34,984 | ¥35,150 |
| April 2024 | ¥33,391 | ¥33,550 |
| March 2024 | ¥31,948 | ¥32,100 |
| February 2024 | ¥33,893 | ¥34,100 |
| January 2024 | ¥29,619 | ¥29,800 |
| December 2023 | ¥29,321 | ¥29,500 |
| November 2023 | ¥29,589 | ¥29,770 |
| October 2023 | ¥26,051 | ¥26,210 |
| September 2023 | ¥23,338 | ¥23,480 |
| August 2023 | ¥26,915 | ¥27,130 |
| July 2023 | ¥23,403 | ¥23,590 |
| June 2023 | ¥22,044 | ¥22,220 |
| May 2023 | ¥19,247 | ¥19,400 |
| April 2023 | ¥17,114 | ¥17,250 |
| March 2023 | ¥18,215 | ¥18,360 |
| February 2023 | ¥17,322 | ¥17,500 |
| January 2023 | ¥16,323 | ¥16,490 |
| December 2022 | ¥15,521 | ¥15,680 |
| November 2022 | ¥18,629 | ¥18,820 |
| October 2022 | ¥17,332 | ¥17,510 |
| September 2022 | ¥15,303 | ¥15,460 |
| August 2022 | ¥17,421 | ¥17,640 |
| July 2022 | ¥16,779 | ¥16,990 |
| June 2022 | ¥15,297 | ¥15,490 |
| May 2022 | ¥15,564 | ¥15,760 |
| April 2022 | ¥15,120 | ¥15,310 |
| March 2022 | ¥16,137 | ¥16,340 |
| February 2022 | ¥14,653 | ¥14,870 |
| January 2022 | ¥14,761 | ¥14,980 |
| December 2021 | ¥16,062 | ¥16,300 |
| November 2021 | ¥13,204 | ¥13,400 |
| October 2021 | ¥12,524 | ¥12,710 |
| September 2021 | ¥11,263 | ¥11,430 |
| August 2021 | ¥10,454 | ¥10,640 |
| July 2021 | ¥10,503 | ¥10,690 |
| June 2021 | ¥10,994 | ¥11,190 |
| May 2021 | ¥10,572 | ¥10,760 |
| April 2021 | ¥11,083 | ¥11,280 |
| March 2021 | ¥11,161 | ¥11,360 |
| February 2021 | ¥9,899 | ¥10,100 |
| January 2021 | ¥10,742 | ¥10,960 |
| December 2020 | ¥11,360 | ¥11,590 |
| November 2020 | ¥10,860 | ¥11,080 |
| October 2020 | ¥10,625 | ¥10,840 |
| September 2020 | ¥9,527 | ¥9,720 |
| August 2020 | ¥8,747 | ¥8,950 |
| July 2020 | ¥8,893 | ¥9,100 |
| June 2020 | ¥7,955 | ¥8,140 |
| May 2020 | ¥8,033 | ¥8,220 |
| April 2020 | ¥7,506 | ¥7,680 |
| March 2020 | ¥6,440 | ¥6,590 |
| February 2020 | ¥6,688 | ¥6,870 |
| January 2020 | ¥7,914 | ¥8,130 |
| December 2019 | ¥8,265 | ¥8,490 |
| November 2019 | ¥7,340 | ¥7,540 |
| October 2019 | ¥6,921 | ¥7,110 |
| September 2019 | ¥6,746 | ¥6,930 |
| August 2019 | ¥5,780 | ¥5,960 |
| July 2019 | ¥6,585 | ¥6,790 |
| June 2019 | ¥5,712 | ¥5,890 |
| May 2019 | ¥4,868 | ¥5,020 |
| April 2019 | ¥5,828 | ¥6,010 |
| March 2019 | ¥5,062 | ¥5,220 |
| February 2019 | ¥5,858 | ¥6,070 |
| January 2019 | ¥6,138 | ¥6,360 |
| December 2018 | ¥5,434 | ¥5,630 |
| November 2018 | ¥6,196 | ¥6,420 |
| October 2018 | ¥6,148 | ¥6,370 |
| September 2018 | ¥7,326 | ¥7,590 |
| August 2018 | ¥7,986 | ¥8,300 |
| July 2018 | ¥8,246 | ¥8,570 |
| June 2018 | ¥8,544 | ¥8,880 |
| May 2018 | ¥8,371 | ¥8,700 |
| April 2018 | ¥8,717 | ¥9,060 |
| March 2018 | ¥8,101 | ¥8,420 |
| February 2018 | ¥8,522 | ¥8,880 |
| January 2018 | ¥9,357 | ¥9,750 |
| December 2017 | ¥7,245 | ¥7,550 |
| November 2017 | ¥6,833 | ¥7,120 |
| October 2017 | ¥6,315 | ¥6,580 |
| September 2017 | ¥6,094 | ¥6,350 |
| August 2017 | ¥5,709 | ¥5,970 |
| July 2017 | ¥5,116 | ¥5,350 |
| June 2017 | ¥4,442 | ¥4,645 |
| May 2017 | ¥3,921 | ¥4,100 |
| April 2017 | ¥3,806 | ¥3,980 |
| March 2017 | ¥3,801 | ¥3,975 |
| February 2017 | ¥3,478 | ¥3,655 |
| January 2017 | ¥3,535 | ¥3,715 |
| December 2016 | ¥3,682 | ¥3,870 |
| November 2016 | ¥3,792 | ¥3,985 |
| October 2016 | ¥3,773 | ¥3,965 |
| September 2016 | ¥3,620 | ¥3,805 |
| August 2016 | ¥3,346 | ¥3,535 |
| July 2016 | ¥3,677 | ¥3,885 |
| June 2016 | ¥2,838 | ¥2,999 |
| May 2016 | ¥3,071 | ¥3,245 |
| April 2016 | ¥2,962 | ¥3,130 |
| March 2016 | ¥2,598 | ¥2,745 |
| February 2016 | ¥2,327 | ¥2,476 |
| January 2016 | ¥2,440 | ¥2,596 |
| December 2015 | ¥2,525 | ¥2,686 |
| November 2015 | ¥2,839 | ¥3,020 |
| October 2015 | ¥2,540 | ¥2,702 |
| September 2015 | ¥2,295 | ¥2,442 |
| August 2015 | ¥2,349 | ¥2,519 |
| July 2015 | ¥2,616 | ¥2,805 |
| June 2015 | ¥2,415 | ¥2,590 |
| May 2015 | ¥2,619 | ¥2,808 |
| April 2015 | ¥2,570 | ¥2,756 |
| March 2015 | ¥2,656 | ¥2,848 |
| February 2015 | ¥2,445 | ¥2,639 |
| January 2015 | ¥2,965 | ¥3,200 |
| December 2014 | ¥3,252 | ¥3,510 |
| November 2014 | ¥3,090 | ¥3,335 |
| October 2014 | ¥3,025 | ¥3,265 |
| September 2014 | ¥3,192 | ¥3,445 |
| August 2014 | ¥3,158 | ¥3,425 |
| July 2014 | ¥3,494 | ¥3,790 |
| June 2014 | ¥3,831 | ¥4,155 |
| May 2014 | ¥3,624 | ¥3,930 |
| April 2014 | ¥3,338 | ¥3,620 |
| March 2014 | ¥3,707 | ¥4,020 |
| February 2014 | ¥3,842 | ¥4,185 |
| January 2014 | ¥3,218 | ¥3,505 |
| December 2013 | ¥3,255 | ¥3,545 |
| November 2013 | ¥2,832 | ¥3,085 |
| October 2013 | ¥3,268 | ¥3,560 |
| September 2013 | ¥3,204 | ¥3,490 |
| August 2013 | ¥2,882 | ¥3,155 |
| July 2013 | ¥2,964 | ¥3,245 |
| June 2013 | ¥3,056 | ¥3,345 |
| May 2013 | ¥3,238 | ¥3,545 |
| April 2013 | ¥2,710 | ¥2,967 |
| March 2013 | ¥2,415 | ¥2,644 |
| February 2013 | ¥2,000 | ¥2,202 |
| January 2013 | ¥2,551 | ¥2,808 |
| December 2012 | ¥2,655 | ¥2,922 |
| November 2012 | ¥2,240 | ¥2,466 |
| October 2012 | ¥2,135 | ¥2,350 |
| September 2012 | ¥2,259 | ¥2,487 |
| August 2012 | ¥1,910 | ¥2,115 |
| July 2012 | ¥2,006 | ¥2,221 |
| June 2012 | ¥2,414 | ¥2,673 |
| May 2012 | ¥2,163 | ¥2,395 |
| April 2012 | ¥2,931 | ¥3,245 |
| March 2012 | ¥3,319 | ¥3,675 |
| February 2012 | ¥3,054 | ¥3,395 |
| January 2012 | ¥2,968 | ¥3,300 |
| December 2011 | ¥3,189 | ¥3,545 |
| November 2011 | ¥3,058 | ¥3,400 |
| October 2011 | ¥3,072 | ¥3,415 |
| September 2011 | ¥2,977 | ¥3,310 |
| August 2011 | ¥2,928 | ¥3,271 |
| July 2011 | ¥3,186 | ¥3,560 |
| June 2011 | ¥3,110 | ¥3,475 |
| May 2011 | ¥3,160 | ¥3,530 |
| April 2011 | ¥2,669 | ¥2,982 |
| March 2011 | ¥2,412 | ¥2,695 |
| February 2011 | ¥2,496 | ¥2,805 |
| January 2011 | ¥2,220 | ¥2,495 |
| December 2010 | ¥2,137 | ¥2,402 |
| November 2010 | ¥1,844 | ¥2,072 |
| October 2010 | ¥1,733 | ¥1,948 |
| September 2010 | ¥1,640 | ¥1,843 |
| August 2010 | ¥1,604 | ¥1,817 |
| July 2010 | ¥1,758 | ¥1,992 |
| June 2010 | ¥1,760 | ¥1,994 |
| May 2010 | ¥1,608 | ¥1,822 |
| April 2010 | ¥1,763 | ¥1,997 |
| March 2010 | ¥1,753 | ¥1,986 |
| February 2010 | ¥1,811 | ¥2,066 |
| January 2010 | ¥1,811 | ¥2,066 |
| December 2009 | ¥1,742 | ¥1,987 |
| November 2009 | ¥1,771 | ¥2,020 |
| October 2009 | ¥1,841 | ¥2,100 |
| September 2009 | ¥2,007 | ¥2,290 |
| August 2009 | ¥1,911 | ¥2,180 |
| July 2009 | ¥1,545 | ¥1,763 |
| June 2009 | ¥1,483 | ¥1,692 |
| May 2009 | ¥1,310 | ¥1,495 |
| April 2009 | ¥956 | ¥1,091 |
| March 2009 | ¥856 | ¥976 |
| February 2009 | ¥845 | ¥964 |
| January 2009 | ¥829 | ¥946 |
| December 2008 | ¥830 | ¥947 |
| November 2008 | ¥929 | ¥1,060 |
| October 2008 | ¥870 | ¥992 |
| September 2008 | ¥1,022 | ¥1,166 |
| August 2008 | ¥1,154 | ¥1,316 |
| July 2008 | ¥1,157 | ¥1,320 |
| June 2008 | ¥1,145 | ¥1,306 |
| May 2008 | ¥1,213 | ¥1,384 |
| April 2008 | ¥1,230 | ¥1,403 |
| March 2008 | ¥1,062 | ¥1,212 |
| February 2008 | ¥1,200 | ¥1,383 |
| January 2008 | ¥1,085 | ¥1,250 |
| December 2007 | ¥1,478 | ¥1,703 |
| November 2007 | ¥1,638 | ¥1,887 |
| October 2007 | ¥1,640 | ¥1,889 |
| September 2007 | ¥1,697 | ¥1,955 |
| August 2007 | ¥1,685 | ¥1,953 |
| July 2007 | ¥1,962 | ¥2,275 |
| June 2007 | ¥2,070 | ¥2,400 |
| May 2007 | ¥2,226 | ¥2,580 |
| April 2007 | ¥2,200 | ¥2,550 |
| March 2007 | ¥2,053 | ¥2,380 |
| February 2007 | ¥2,069 | ¥2,410 |
| January 2007 | ¥2,236 | ¥2,605 |
| December 2006 | ¥2,378 | ¥2,770 |
| November 2006 | ¥2,300 | ¥2,680 |
| October 2006 | ¥2,300 | ¥2,680 |
| September 2006 | ¥2,472 | ¥2,880 |
| August 2006 | ¥2,414 | ¥2,825 |
| July 2006 | ¥2,303 | ¥2,695 |
| June 2006 | ¥2,526 | ¥2,955 |
| May 2006 | ¥2,632 | ¥3,080 |
| April 2006 | ¥2,632 | ¥3,080 |
| March 2006 | ¥2,598 | ¥3,040 |
| February 2006 | ¥2,507 | ¥2,945 |
| January 2006 | ¥2,817 | ¥3,310 |
| December 2005 | ¥2,707 | ¥3,180 |
| November 2005 | ¥2,587 | ¥3,040 |
| October 2005 | ¥2,456 | ¥2,885 |
| September 2005 | ¥2,494 | ¥2,930 |
| August 2005 | ¥1,956 | ¥2,305 |
| July 2005 | ¥1,901 | ¥2,240 |
| June 2005 | ¥1,761 | ¥2,075 |
| May 2005 | ¥1,820 | ¥2,145 |
| April 2005 | ¥1,854 | ¥2,185 |
| March 2005 | ¥1,799 | ¥2,120 |
| February 2005 | ¥1,623 | ¥1,919 |
| January 2005 | ¥1,537 | ¥1,818 |
| December 2004 | ¥1,470 | ¥1,739 |
| November 2004 | ¥1,330 | ¥1,573 |
| October 2004 | ¥1,327 | ¥1,570 |
| September 2004 | ¥1,426 | ¥1,687 |
| August 2004 | ¥1,455 | ¥1,729 |
| July 2004 | ¥1,577 | ¥1,874 |
| June 2004 | ¥1,513 | ¥1,797 |
| May 2004 | ¥1,535 | ¥1,824 |
| April 2004 | ¥1,575 | ¥1,871 |
| March 2004 | ¥1,291 | ¥1,534 |
| February 2004 | ¥1,232 | ¥1,471 |
| January 2004 | ¥1,144 | ¥1,365 |
| December 2003 | ¥1,010 | ¥1,205 |
| November 2003 | ¥1,000 | ¥1,194 |
| October 2003 | ¥1,064 | ¥1,270 |
| September 2003 | ¥1,041 | ¥1,242 |
| August 2003 | ¥1,166 | ¥1,400 |
| July 2003 | ¥1,036 | ¥1,244 |
| June 2003 | ¥805 | ¥966 |
| May 2003 | ¥750 | ¥900 |
| April 2003 | ¥675 | ¥810 |
| March 2003 | ¥756 | ¥908 |
| February 2003 | ¥748 | ¥906 |
| January 2003 | ¥737 | ¥892 |
| December 2002 | ¥791 | ¥957 |
| November 2002 | ¥797 | ¥965 |
| October 2002 | ¥739 | ¥895 |
| September 2002 | ¥1,017 | ¥1,231 |
| August 2002 | ¥1,090 | ¥1,327 |
| July 2002 | ¥1,322 | ¥1,610 |
| June 2002 | ¥1,442 | ¥1,755 |
| May 2002 | ¥1,741 | ¥2,120 |
| April 2002 | ¥1,672 | ¥2,035 |
| March 2002 | ¥1,737 | ¥2,115 |
| February 2002 | ¥1,555 | ¥1,900 |
| January 2002 | ¥1,447 | ¥1,768 |
| December 2001 | ¥1,637 | ¥1,999 |
| November 2001 | ¥1,458 | ¥1,781 |
| October 2001 | ¥1,519 | ¥1,856 |
| September 2001 | ¥1,449 | ¥1,770 |
| August 2001 | ¥1,660 | ¥2,035 |
| July 2001 | ¥1,762 | ¥2,160 |
| June 2001 | ¥2,007 | ¥2,460 |
| May 2001 | ¥2,345 | ¥2,875 |
| April 2001 | ¥2,439 | ¥2,990 |
| March 2001 | ¥2,039 | ¥2,500 |
| February 2001 | ¥1,831 | ¥2,250 |
| January 2001 | ¥2,287 | ¥2,810 |
5344.T
Price: ¥69,070
52 week price:
Dividend Yield: 0.16%
5-year range yield:
Forward Dividend Yield: 0.15%
Payout Ratio: 6.87%
Payout Ratio Range:
Dividend Per Share: 102.00 JPY
Earnings Per Share: 1427.24 JPY
P/E Ratio: 42.98
Exchange: JPX
Sector: Technology
Industry: Electronic Components
Country: Japan
Market Capitalization: 756.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 10.33%
DGR5: 12.74%
DGR10: 10.19%
DGR20: 9.96%