Other US listings · MRUWY · stock
Maruwa Co., Ltd./ADR (MRUWY) stock price history
Every Other US listings trading session of Maruwa Co., Ltd./ADR from Jun 23, 2026 to Jul 17, 2026: 18 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MRUWY adjusted close, 2026 to 2026
- $17.78
- All time high, 2026
- $18.41
- 52 week high, $13.17 low
- 18
- Daily sessions since 2026
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
MRUWY key facts
- Maruwa Co., Ltd./ADR (MRUWY) closed at $13.52 on Jul 17, 2026 on Other US listings.
- MRUWY's all time high close is $17.78, set on Jul 2, 2026; its all time low close is $13.52 on Jul 17, 2026.
- MRUWY's 52 week range is $13.17 to $18.41.
- MRUWY's deepest drawdown was -24.0% from Jul 2, 2026 to Jul 17, 2026.
- DataCedar holds 18 daily sessions of MRUWY history from Jun 23, 2026, adjusted for splits and dividends, served by the API under a key.
MRUWY price chart, 2026 to 2026
MRUWY returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | n/a |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 23, 2026 | -19.4% |
MRUWY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.78 on Jul 2, 2026
- All time low close
- $13.52 on Jul 17, 2026
- 52 week high
- $18.41 on Jul 2, 2026
- 52 week low
- $13.17 on Jul 17, 2026
- Deepest drawdown
- -24.0% from Jul 2, 2026 to Jul 17, 2026, not yet recovered
- Best single session
- +4.3% on Jun 30, 2026
- Worst single session
- -15.5% on Jul 7, 2026
- Sessions closing higher, 1 year
- 59%
MRUWY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jun 23, 2026; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.54 | $18.41 | $13.17 | $13.52 | n/a | 591.4K | 18 |
MRUWY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $13.52 | -23.4% |
| June 2026 | $17.66 | n/a |
About the MRUWY data
Daily bars. 18 sessions from Jun 23, 2026 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MRUWY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MRUWY share price history
