Skip to main content
logo
Mars Group Holdings Corporation (TYO:6419)
Japan flag Japan · Delayed Price · Currency is JPY
3,090.00
+15.00 (0.49%)
Aug 8, 2025, 3:30 PM JST

Mars Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,075.003,090.003,060.003,090.003,090.000.49%46,500
Aug 7, 20253,060.003,100.003,060.003,075.003,075.000.65%98,700
Aug 6, 20253,025.003,060.003,020.003,055.003,055.000.99%63,300
Aug 5, 20253,015.003,040.003,010.003,025.003,025.000.33%51,400
Aug 4, 20252,970.003,015.002,968.003,015.003,015.000.50%92,900
Aug 1, 20252,973.003,000.002,970.003,000.003,000.000.77%115,700
Jul 31, 20252,908.003,005.002,908.002,977.002,977.002.73%225,200
Jul 30, 20252,891.002,922.002,891.002,898.002,898.000.17%126,100
Jul 29, 20252,888.002,915.002,886.002,893.002,893.00-0.31%74,300
Jul 28, 20252,910.002,916.002,895.002,902.002,902.000.52%67,000
Jul 25, 20252,929.002,930.002,885.002,887.002,887.00-1.20%80,400
Jul 24, 20252,930.002,930.002,910.002,922.002,922.00-0.03%88,900
Jul 23, 20252,880.002,934.002,857.002,923.002,923.002.49%134,200
Jul 22, 20252,877.002,892.002,848.002,852.002,852.00-0.87%70,500
Jul 18, 20252,893.002,893.002,871.002,877.002,877.00-0.17%52,900
Jul 17, 20252,880.002,882.002,861.002,882.002,882.000.24%44,900
Jul 16, 20252,911.002,911.002,874.002,875.002,875.00-0.83%48,700
Jul 15, 20252,907.002,913.002,892.002,899.002,899.000.10%60,500
Jul 14, 20252,904.002,908.002,879.002,896.002,896.000.10%45,700
Jul 11, 20252,879.002,902.002,870.002,893.002,893.001.19%72,900
Jul 10, 20252,875.002,875.002,847.002,859.002,859.00-0.28%75,300
Jul 9, 20252,849.002,875.002,847.002,867.002,867.000.88%54,300
Jul 8, 20252,853.002,854.002,835.002,842.002,842.000.07%66,500
Jul 7, 20252,860.002,864.002,839.002,840.002,840.00-0.91%88,600
Jul 4, 20252,886.002,890.002,866.002,866.002,866.00-87,300
Jul 3, 20252,885.002,889.002,866.002,866.002,866.000.03%80,600
Jul 2, 20252,881.002,890.002,865.002,865.002,865.00-0.28%75,600
Jul 1, 20252,900.002,915.002,873.002,873.002,873.00-0.52%79,300
Jun 30, 20252,887.002,930.002,881.002,888.002,888.000.31%210,100
Jun 27, 20252,855.002,879.002,846.002,879.002,879.000.95%132,100
Jun 26, 20252,819.002,854.002,813.002,852.002,852.001.21%99,600
Jun 25, 20252,801.002,819.002,782.002,818.002,818.000.54%96,300
Jun 24, 20252,816.002,822.002,802.002,803.002,803.00-0.04%81,600
Jun 23, 20252,813.002,819.002,772.002,804.002,804.00-0.85%193,000
Jun 20, 20252,826.002,847.002,821.002,828.002,828.000.04%127,500
Jun 19, 20252,838.002,848.002,810.002,827.002,827.00-0.63%107,500
Jun 18, 20252,828.002,847.002,825.002,845.002,845.000.18%64,100
Jun 17, 20252,812.002,845.002,802.002,840.002,840.000.92%101,400
Jun 16, 20252,837.002,845.002,809.002,814.002,814.00-0.74%139,700
Jun 13, 20252,870.002,880.002,833.002,835.002,835.00-1.36%119,700
Jun 12, 20252,879.002,898.002,874.002,874.002,874.00-0.17%103,900
Jun 11, 20252,882.002,883.002,861.002,879.002,879.000.10%102,400
Jun 10, 20252,881.002,905.002,873.002,876.002,876.00-0.31%99,800
Jun 9, 20252,892.002,892.002,855.002,885.002,885.00-0.79%166,000
Jun 6, 20252,920.002,929.002,901.002,908.002,908.00-0.95%98,400
Jun 5, 20252,890.002,960.002,884.002,936.002,936.001.66%305,200
Jun 4, 20252,844.002,892.002,840.002,888.002,888.001.80%221,200
Jun 3, 20252,834.002,844.002,812.002,837.002,837.000.28%118,900
Jun 2, 20252,842.002,855.002,816.002,829.002,829.00-0.49%132,400
May 30, 20252,837.002,850.002,823.002,843.002,843.00-0.07%138,900