Marui Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	41.16	41.67	41.16	41.67	41.67	2.13%	333
Feb 6, 2026	40.03	40.94	39.67	40.81	40.80	9.23%	889
Feb 5, 2026	37.36	37.36	37.36	37.36	37.36	-4.04%	304
Feb 4, 2026	38.93	38.93	38.93	38.93	38.93	-0.54%	217
Feb 3, 2026	39.14	39.14	39.14	39.14	39.14	-0.20%	230
Feb 2, 2026	39.44	39.44	39.22	39.22	39.22	2.06%	965
Jan 27, 2026	38.12	38.43	38.00	38.43	38.43	-3.93%	481
Jan 23, 2026	40.86	40.86	40.00	40.00	40.00	-4.01%	498
Jan 21, 2026	41.67	41.67	41.67	41.67	41.67	7.31%	183
Jan 16, 2026	38.83	38.83	38.83	38.83	38.83	-6.29%	381
Jan 15, 2026	40.90	41.44	40.90	41.44	41.44	3.53%	621
Jan 14, 2026	40.03	40.03	40.03	40.03	40.03	-2.70%	147
Jan 12, 2026	41.14	41.14	41.14	41.14	41.14	-3.25%	566
Jan 9, 2026	42.25	42.52	42.25	42.52	42.52	1.72%	607
Jan 7, 2026	39.92	41.80	39.92	41.80	41.80	1.06%	812
Jan 5, 2026	41.36	41.36	41.36	41.36	41.36	1.65%	3,516
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