Marui Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	41.05	41.16	41.05	41.16	41.16	2.46%	531
Jul 7, 2025	42.29	42.29	40.17	40.17	40.17	-3.13%	6,154
Jul 1, 2025	42.56	42.56	41.47	41.47	41.47	-0.08%	555
Jun 30, 2025	42.37	42.37	41.51	41.51	41.51	3.33%	521
Jun 20, 2025	40.17	40.17	40.17	40.17	40.17	1.30%	388
Jun 18, 2025	41.89	41.89	39.56	39.65	39.65	-9.45%	5,154
Jun 17, 2025	43.79	43.79	43.79	43.79	43.79	9.34%	238
Jun 16, 2025	40.05	40.05	40.05	40.05	40.05	-2.32%	310
Jun 12, 2025	39.54	41.00	39.54	41.00	41.00	-1.56%	841
Jun 10, 2025	41.65	41.65	41.65	41.65	41.65	2.76%	652
Jun 6, 2025	40.53	40.53	40.53	40.53	40.53	-0.49%	323
Jun 4, 2025	40.73	40.73	40.73	40.73	40.73	2.26%	370
Jun 3, 2025	39.83	39.83	39.83	39.83	39.83	-5.59%	195
Jun 2, 2025	42.19	42.19	39.78	42.19	42.19	8.54%	1,015
May 30, 2025	38.87	38.87	38.87	38.87	38.87	-4.67%	339
May 29, 2025	40.51	40.77	40.51	40.77	40.77	-7.50%	524
May 27, 2025	44.08	44.08	44.08	44.08	44.08	6.32%	739
May 22, 2025	39.06	43.38	39.06	41.46	41.46	10.91%	1,706
May 21, 2025	42.08	42.08	37.38	37.38	37.38	-17.50%	480
May 20, 2025	45.31	45.31	45.31	45.31	45.31	-0.53%	402
May 19, 2025	41.16	45.55	41.16	45.55	45.55	3.29%	475
May 15, 2025	42.00	44.10	42.00	44.10	44.10	4.68%	1,309
May 14, 2025	42.13	42.13	42.13	42.13	42.13	5.22%	425
May 13, 2025	39.01	40.04	39.01	40.04	40.04	1.25%	2,407
May 12, 2025	39.55	39.55	39.55	39.55	39.55	5.88%	721
May 9, 2025	37.35	37.35	37.35	37.35	37.35	-6.23%	932
May 8, 2025	39.36	39.83	39.36	39.83	39.83	0.37%	350
May 7, 2025	37.81	39.69	37.32	39.69	39.69	1.76%	741
Apr 30, 2025	39.00	39.00	39.00	39.00	39.00	-2.03%	373
Apr 29, 2025	37.34	39.81	37.34	39.81	39.81	5.96%	605
Apr 28, 2025	37.57	37.57	37.57	37.57	37.57	4.39%	246
Apr 25, 2025	35.99	35.99	35.99	35.99	35.99	-12.11%	286
Apr 24, 2025	38.29	40.95	38.29	40.95	40.95	-0.85%	662
Apr 22, 2025	41.10	43.00	41.10	41.30	41.30	-0.15%	22,057
Apr 21, 2025	42.28	43.56	41.30	41.36	41.36	-0.77%	5,509
Apr 17, 2025	42.85	42.85	40.43	41.68	41.68	-	24,205
Apr 16, 2025	41.51	42.26	37.78	41.68	41.68	2.86%	2,061
Apr 15, 2025	39.30	40.52	39.30	40.52	40.52	-2.76%	49,654
Apr 14, 2025	41.67	41.67	41.67	41.67	41.67	3.25%	170
Apr 10, 2025	40.36	40.36	40.36	40.36	40.36	13.15%	285
Apr 9, 2025	35.67	35.67	35.67	35.67	35.67	-2.65%	144
Apr 8, 2025	34.73	36.72	34.73	36.64	36.64	1.75%	806
Apr 7, 2025	35.20	37.45	35.20	36.01	36.01	6.70%	2,455
Apr 4, 2025	33.75	33.75	33.75	33.75	33.75	-11.09%	317
Apr 2, 2025	34.63	37.96	33.81	37.96	37.96	2.29%	799
Mar 31, 2025	37.11	37.11	37.11	37.11	37.11	-2.62%	894
Mar 28, 2025	36.30	38.11	36.30	38.11	38.11	9.48%	894
Mar 27, 2025	34.81	34.81	34.81	34.81	34.81	-12.65%	772
Mar 24, 2025	40.68	40.70	39.85	39.85	39.85	-2.04%	578
Mar 21, 2025	40.68	40.68	40.68	40.68	40.68	0.17%	293