KOSÉ Corporation (TYO:4922)
Japan · Delayed Price · Currency is JPY 5,844.00
-210.00 (-3.47%)
Aug 8, 2025, 3:30 PM JST
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6,005.00 | 6,045.00 | 5,792.00 | 5,844.00 | 5,844.00 | -3.47% | 798,100 |
| Aug 7, 2025 | 5,886.00 | 6,054.00 | 5,866.00 | 6,054.00 | 6,054.00 | 3.22% | 386,300 |
| Aug 6, 2025 | 5,817.00 | 5,867.00 | 5,785.00 | 5,865.00 | 5,865.00 | 0.57% | 233,800 |
| Aug 5, 2025 | 5,905.00 | 5,942.00 | 5,832.00 | 5,832.00 | 5,832.00 | -0.72% | 180,800 |
| Aug 4, 2025 | 5,815.00 | 5,879.00 | 5,788.00 | 5,874.00 | 5,874.00 | 0.34% | 163,900 |
| Aug 1, 2025 | 5,789.00 | 5,865.00 | 5,779.00 | 5,854.00 | 5,854.00 | 0.48% | 145,900 |
| Jul 31, 2025 | 5,709.00 | 5,865.00 | 5,685.00 | 5,826.00 | 5,826.00 | 2.50% | 236,700 |
| Jul 30, 2025 | 5,670.00 | 5,731.00 | 5,642.00 | 5,684.00 | 5,684.00 | -0.30% | 633,300 |
| Jul 29, 2025 | 5,757.00 | 5,800.00 | 5,681.00 | 5,701.00 | 5,701.00 | -1.59% | 213,200 |
| Jul 28, 2025 | 5,759.00 | 5,825.00 | 5,726.00 | 5,793.00 | 5,793.00 | 1.33% | 245,500 |
| Jul 25, 2025 | 5,776.00 | 5,787.00 | 5,693.00 | 5,717.00 | 5,717.00 | -2.14% | 190,800 |
| Jul 24, 2025 | 5,826.00 | 5,905.00 | 5,814.00 | 5,842.00 | 5,842.00 | 0.17% | 201,800 |
| Jul 23, 2025 | 5,594.00 | 5,846.00 | 5,569.00 | 5,832.00 | 5,832.00 | 5.90% | 462,800 |
| Jul 22, 2025 | 5,560.00 | 5,579.00 | 5,480.00 | 5,507.00 | 5,507.00 | -1.17% | 263,800 |
| Jul 18, 2025 | 5,635.00 | 5,659.00 | 5,572.00 | 5,572.00 | 5,572.00 | -0.61% | 164,400 |
| Jul 17, 2025 | 5,542.00 | 5,636.00 | 5,521.00 | 5,606.00 | 5,606.00 | 0.52% | 253,100 |
| Jul 16, 2025 | 5,750.00 | 5,760.00 | 5,577.00 | 5,577.00 | 5,577.00 | -3.14% | 399,300 |
| Jul 15, 2025 | 5,767.00 | 5,800.00 | 5,734.00 | 5,758.00 | 5,758.00 | 0.16% | 132,800 |
| Jul 14, 2025 | 5,827.00 | 5,871.00 | 5,743.00 | 5,749.00 | 5,749.00 | -1.91% | 224,800 |
| Jul 11, 2025 | 5,790.00 | 5,888.00 | 5,740.00 | 5,861.00 | 5,861.00 | 1.95% | 253,700 |
| Jul 10, 2025 | 5,936.00 | 5,972.00 | 5,725.00 | 5,749.00 | 5,749.00 | -3.51% | 424,000 |
| Jul 9, 2025 | 5,871.00 | 6,061.00 | 5,852.00 | 5,958.00 | 5,958.00 | 1.27% | 392,800 |
| Jul 8, 2025 | 5,899.00 | 5,950.00 | 5,802.00 | 5,883.00 | 5,883.00 | 0.09% | 275,500 |
| Jul 7, 2025 | 5,879.00 | 5,939.00 | 5,847.00 | 5,878.00 | 5,878.00 | -0.31% | 160,900 |
| Jul 4, 2025 | 5,890.00 | 5,930.00 | 5,820.00 | 5,896.00 | 5,896.00 | -0.10% | 213,900 |
| Jul 3, 2025 | 5,791.00 | 5,985.00 | 5,786.00 | 5,902.00 | 5,902.00 | 2.52% | 367,200 |
| Jul 2, 2025 | 5,655.00 | 5,759.00 | 5,641.00 | 5,757.00 | 5,757.00 | 2.02% | 229,100 |
| Jul 1, 2025 | 5,700.00 | 5,713.00 | 5,588.00 | 5,643.00 | 5,643.00 | -0.35% | 256,700 |
| Jun 30, 2025 | 5,634.00 | 5,690.00 | 5,613.00 | 5,663.00 | 5,663.00 | 0.53% | 304,100 |
| Jun 27, 2025 | 5,652.00 | 5,698.00 | 5,610.00 | 5,633.00 | 5,633.00 | -0.81% | 343,500 |
| Jun 26, 2025 | 5,632.00 | 5,708.00 | 5,624.00 | 5,679.00 | 5,609.00 | 0.19% | 326,200 |
| Jun 25, 2025 | 5,720.00 | 5,730.00 | 5,661.00 | 5,668.00 | 5,598.14 | -0.75% | 156,600 |
| Jun 24, 2025 | 5,755.00 | 5,828.00 | 5,675.00 | 5,711.00 | 5,640.61 | -0.04% | 256,900 |
| Jun 23, 2025 | 5,651.00 | 5,713.00 | 5,625.00 | 5,713.00 | 5,642.58 | 0.11% | 174,300 |
| Jun 20, 2025 | 5,702.00 | 5,755.00 | 5,702.00 | 5,707.00 | 5,636.65 | -0.31% | 180,000 |
| Jun 19, 2025 | 5,753.00 | 5,769.00 | 5,713.00 | 5,725.00 | 5,654.43 | -0.93% | 126,400 |
| Jun 18, 2025 | 5,750.00 | 5,798.00 | 5,720.00 | 5,779.00 | 5,707.77 | 0.17% | 165,100 |
| Jun 17, 2025 | 5,780.00 | 5,830.00 | 5,741.00 | 5,769.00 | 5,697.89 | 0.66% | 226,500 |
| Jun 16, 2025 | 5,775.00 | 5,809.00 | 5,717.00 | 5,731.00 | 5,660.36 | -0.76% | 146,700 |
| Jun 13, 2025 | 5,937.00 | 5,937.00 | 5,743.00 | 5,775.00 | 5,703.82 | -2.75% | 199,500 |
| Jun 12, 2025 | 5,911.00 | 5,997.00 | 5,910.00 | 5,938.00 | 5,864.81 | -0.24% | 191,700 |
| Jun 11, 2025 | 6,000.00 | 6,059.00 | 5,915.00 | 5,952.00 | 5,878.63 | -0.13% | 262,900 |
| Jun 10, 2025 | 5,947.00 | 6,020.00 | 5,885.00 | 5,960.00 | 5,886.54 | 1.00% | 245,200 |
| Jun 9, 2025 | 5,903.00 | 5,915.00 | 5,844.00 | 5,901.00 | 5,828.26 | 0.55% | 202,100 |
| Jun 6, 2025 | 5,905.00 | 5,934.00 | 5,835.00 | 5,869.00 | 5,796.66 | -1.82% | 193,600 |
| Jun 5, 2025 | 5,949.00 | 6,095.00 | 5,918.00 | 5,978.00 | 5,904.31 | 0.10% | 274,600 |
| Jun 4, 2025 | 5,862.00 | 5,973.00 | 5,817.00 | 5,972.00 | 5,898.39 | 2.26% | 234,200 |
| Jun 3, 2025 | 5,739.00 | 5,865.00 | 5,739.00 | 5,840.00 | 5,768.02 | 1.81% | 220,800 |
| Jun 2, 2025 | 5,730.00 | 5,829.00 | 5,713.00 | 5,736.00 | 5,665.30 | -0.92% | 218,200 |
| May 30, 2025 | 5,579.00 | 5,809.00 | 5,576.00 | 5,789.00 | 5,717.64 | 3.10% | 413,300 |