Marui Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	40.61	40.61	40.61	40.61	40.61	21.73%	213
Mar 14, 2025	33.36	33.36	33.36	33.36	33.36	-2.34%	464
Mar 13, 2025	34.16	34.16	34.16	34.16	34.16	-9.27%	451
Mar 5, 2025	37.65	37.65	37.65	37.65	37.65	5.34%	424
Mar 4, 2025	35.74	35.74	35.74	35.74	35.74	2.71%	414
Feb 25, 2025	34.80	34.80	34.80	34.80	34.80	0.87%	4,210
Feb 24, 2025	34.16	34.50	34.16	34.50	34.50	0.25%	3,135
Feb 20, 2025	36.85	36.85	34.42	34.42	34.42	-6.43%	2,747
Feb 18, 2025	36.78	36.78	36.78	36.78	36.78	18.31%	619
Feb 7, 2025	31.09	31.09	31.09	31.09	31.09	-12.13%	191
Feb 4, 2025	35.38	35.38	35.38	35.38	35.38	-1.26%	223
Jan 31, 2025	35.83	35.83	35.83	35.83	35.83	14.95%	406
Jan 29, 2025	31.17	31.17	31.17	31.17	31.17	4.21%	466
Jan 23, 2025	29.91	29.91	29.91	29.91	29.91	-14.62%	257
Jan 21, 2025	35.03	35.03	35.03	35.03	35.03	5.54%	438
Jan 15, 2025	33.21	33.21	32.21	33.19	33.19	4.93%	629
Jan 2, 2025	29.21	34.05	29.21	31.63	31.63	-7.43%	444
Dec 31, 2024	34.17	34.17	34.17	34.17	34.17	0.06%	264
Dec 30, 2024	34.15	34.15	34.15	34.15	34.15	-0.38%	1,137
Dec 27, 2024	34.28	34.28	34.28	34.28	34.28	1.73%	221
Dec 24, 2024	33.70	33.70	33.70	33.70	33.70	5.40%	335
Dec 23, 2024	31.97	31.97	31.97	31.97	31.97	-7.41%	189
Dec 20, 2024	34.53	34.53	34.53	34.53	34.53	0.15%	286
Dec 19, 2024	32.12	34.48	32.12	34.48	34.48	4.93%	399
Dec 18, 2024	30.53	32.86	30.53	32.86	32.86	5.56%	822
Dec 12, 2024	31.13	31.13	31.13	31.13	31.13	-10.70%	409
Dec 11, 2024	33.81	34.86	33.81	34.86	34.86	5.00%	486
Dec 10, 2024	33.20	33.20	33.20	33.20	33.20	-7.62%	188
Dec 9, 2024	35.94	35.94	35.94	35.94	35.94	15.56%	138
Dec 6, 2024	31.10	31.10	31.10	31.10	31.10	-12.86%	414
Dec 5, 2024	33.35	35.69	33.35	35.69	35.69	-0.20%	588