Marui Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	40.67	40.69	40.67	40.69	40.69	0.12%	782
Dec 11, 2025	39.84	40.64	39.84	40.64	40.64	8.17%	437
Dec 4, 2025	37.57	37.57	37.57	37.57	37.57	-1.34%	171
Nov 24, 2025	38.08	38.08	38.08	38.08	38.08	-4.73%	339
Nov 19, 2025	40.17	40.17	39.97	39.97	39.97	7.41%	1,763
Nov 18, 2025	37.21	37.21	37.21	37.21	37.21	-0.28%	124
Nov 17, 2025	37.21	41.96	37.21	37.32	37.32	-0.21%	2,331
Nov 14, 2025	37.40	37.40	37.40	37.40	37.40	0.86%	856
Nov 12, 2025	37.00	37.08	37.00	37.08	37.08	-10.11%	2,064
Nov 11, 2025	41.25	41.25	41.25	41.25	41.25	10.06%	3,193
Nov 10, 2025	37.48	37.48	37.48	37.48	37.48	0.56%	495
Nov 7, 2025	39.29	39.29	37.27	37.27	37.27	-1.92%	541
Nov 6, 2025	38.00	38.00	38.00	38.00	38.00	-1.32%	392
Nov 5, 2025	38.51	38.51	38.51	38.51	38.51	4.04%	322
Oct 31, 2025	38.30	38.30	37.01	37.01	37.01	-3.75%	578
Oct 29, 2025	39.63	39.63	38.45	38.45	38.45	-1.04%	512
Oct 28, 2025	38.86	38.86	38.86	38.86	38.86	-2.25%	371
Oct 27, 2025	37.52	39.75	37.52	39.75	39.75	6.60%	685
Oct 22, 2025	37.29	37.29	37.29	37.29	37.29	-5.57%	636
Oct 21, 2025	39.49	39.49	39.49	39.49	39.49	4.11%	663
Oct 20, 2025	40.19	40.19	37.93	37.93	37.93	-4.67%	633
Oct 17, 2025	39.79	39.79	39.79	39.79	39.79	2.00%	13,150
Oct 13, 2025	39.01	39.01	39.01	39.01	39.01	5.43%	1,022
Oct 10, 2025	38.30	38.30	37.00	37.00	37.00	-0.22%	552
Oct 9, 2025	37.13	41.29	37.08	37.08	37.08	-4.66%	887
Oct 8, 2025	38.89	38.89	38.89	38.89	38.89	0.52%	188
Oct 6, 2025	38.69	38.69	38.69	38.69	38.69	-5.86%	596
Oct 2, 2025	41.10	41.10	41.10	41.10	41.10	2.60%	183
Oct 1, 2025	42.52	42.52	40.06	40.06	40.06	7.11%	415
Sep 30, 2025	37.45	37.45	37.40	37.40	37.40	-0.37%	1,827
Sep 29, 2025	42.67	42.67	37.54	37.54	37.54	-2.24%	422
Sep 26, 2025	40.81	40.81	38.40	38.40	38.40	-9.46%	384
Sep 25, 2025	42.41	43.31	42.41	42.41	42.41	9.87%	3,894
Sep 24, 2025	38.60	38.60	38.60	38.60	38.60	-0.67%	7,367
Sep 23, 2025	38.86	38.86	38.86	38.86	38.86	-12.18%	179
Sep 8, 2025	44.25	44.25	44.25	44.25	44.25	5.36%	373
Sep 2, 2025	45.00	45.00	42.00	42.00	42.00	-5.34%	1,386
Aug 28, 2025	44.37	44.37	44.37	44.37	44.37	0.84%	245
Aug 27, 2025	44.00	44.00	44.00	44.00	44.00	3.29%	195
Aug 26, 2025	42.84	42.84	42.60	42.60	42.60	-3.40%	289
Aug 25, 2025	44.10	44.10	44.10	44.10	44.10	-0.43%	205
Aug 21, 2025	44.29	44.29	44.29	44.29	44.29	-1.77%	652
Aug 20, 2025	45.09	45.09	45.09	45.09	45.09	1.10%	4,172
Aug 19, 2025	44.60	44.60	44.60	44.60	44.60	2.25%	391
Aug 15, 2025	41.41	43.62	41.41	43.62	43.62	1.26%	2,596
Aug 14, 2025	43.08	43.08	43.08	43.08	43.08	-1.27%	252
Aug 13, 2025	45.73	45.73	43.63	43.63	43.63	-1.27%	305
Aug 12, 2025	43.95	44.19	43.95	44.19	44.19	6.38%	617
Aug 11, 2025	43.80	43.80	41.54	41.54	41.54	-5.31%	1,001
Aug 8, 2025	41.48	43.87	41.48	43.87	43.87	7.08%	531