Mars Group Holdings Corporation (TYO:6419)
Japan · Delayed Price · Currency is JPY 2,922.00
+16.00 (0.55%)
Jun 3, 2026, 3:30 PM JST
Mars Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2,903.00 | 2,940.00 | 2,897.00 | 2,922.00 | 2,922.00 | 0.55% | 55,200 |
| Jun 2, 2026 | 2,957.00 | 2,957.00 | 2,906.00 | 2,906.00 | 2,906.00 | -2.42% | 104,800 |
| Jun 1, 2026 | 2,993.00 | 3,000.00 | 2,955.00 | 2,978.00 | 2,978.00 | -0.53% | 107,400 |
| May 29, 2026 | 2,993.00 | 3,045.00 | 2,991.00 | 2,994.00 | 2,994.00 | -0.37% | 82,500 |
| May 28, 2026 | 2,974.00 | 3,010.00 | 2,966.00 | 3,005.00 | 3,005.00 | 1.11% | 68,300 |
| May 27, 2026 | 2,996.00 | 3,000.00 | 2,915.00 | 2,972.00 | 2,972.00 | -1.26% | 117,500 |
| May 26, 2026 | 2,992.00 | 3,010.00 | 2,981.00 | 3,010.00 | 3,010.00 | 0.57% | 95,600 |
| May 25, 2026 | 3,040.00 | 3,050.00 | 2,977.00 | 2,993.00 | 2,993.00 | -1.06% | 110,900 |
| May 22, 2026 | 2,989.00 | 3,035.00 | 2,985.00 | 3,025.00 | 3,025.00 | 1.20% | 71,000 |
| May 21, 2026 | 2,937.00 | 3,000.00 | 2,937.00 | 2,989.00 | 2,989.00 | 1.84% | 112,500 |
| May 20, 2026 | 2,921.00 | 2,951.00 | 2,886.00 | 2,935.00 | 2,935.00 | 0.65% | 141,000 |
| May 19, 2026 | 2,918.00 | 2,932.00 | 2,905.00 | 2,916.00 | 2,916.00 | 0.03% | 97,100 |
| May 18, 2026 | 3,020.00 | 3,025.00 | 2,901.00 | 2,915.00 | 2,915.00 | -2.80% | 185,600 |
| May 15, 2026 | 2,934.00 | 3,025.00 | 2,921.00 | 2,999.00 | 2,999.00 | 7.72% | 286,300 |
| May 14, 2026 | 2,800.00 | 2,800.00 | 2,771.00 | 2,784.00 | 2,784.00 | -0.04% | 125,000 |
| May 13, 2026 | 2,800.00 | 2,806.00 | 2,782.00 | 2,785.00 | 2,785.00 | 0.07% | 72,700 |
| May 12, 2026 | 2,833.00 | 2,833.00 | 2,782.00 | 2,783.00 | 2,783.00 | -1.70% | 91,500 |
| May 11, 2026 | 2,835.00 | 2,860.00 | 2,827.00 | 2,831.00 | 2,831.00 | -0.25% | 49,000 |
| May 8, 2026 | 2,817.00 | 2,842.00 | 2,810.00 | 2,838.00 | 2,838.00 | 0.21% | 71,900 |
| May 7, 2026 | 2,815.00 | 2,848.00 | 2,815.00 | 2,832.00 | 2,832.00 | 0.68% | 67,200 |
| May 1, 2026 | 2,787.00 | 2,814.00 | 2,772.00 | 2,813.00 | 2,813.00 | 0.82% | 81,300 |
| Apr 30, 2026 | 2,810.00 | 2,810.00 | 2,782.00 | 2,790.00 | 2,790.00 | -1.27% | 114,000 |
| Apr 28, 2026 | 2,816.00 | 2,826.00 | 2,808.00 | 2,826.00 | 2,826.00 | 0.39% | 80,000 |
| Apr 27, 2026 | 2,818.00 | 2,823.00 | 2,804.00 | 2,815.00 | 2,815.00 | -0.11% | 70,200 |
| Apr 24, 2026 | 2,825.00 | 2,841.00 | 2,808.00 | 2,818.00 | 2,818.00 | -0.25% | 75,400 |
| Apr 23, 2026 | 2,850.00 | 2,854.00 | 2,801.00 | 2,825.00 | 2,825.00 | -0.98% | 171,700 |
| Apr 22, 2026 | 2,878.00 | 2,879.00 | 2,849.00 | 2,853.00 | 2,853.00 | -0.59% | 71,000 |
| Apr 21, 2026 | 2,888.00 | 2,890.00 | 2,856.00 | 2,870.00 | 2,870.00 | -0.07% | 76,900 |
| Apr 20, 2026 | 2,905.00 | 2,915.00 | 2,866.00 | 2,872.00 | 2,872.00 | -0.55% | 128,500 |
| Apr 17, 2026 | 2,902.00 | 2,918.00 | 2,886.00 | 2,888.00 | 2,888.00 | -0.93% | 98,100 |
| Apr 16, 2026 | 2,910.00 | 2,935.00 | 2,909.00 | 2,915.00 | 2,915.00 | 0.31% | 83,500 |
| Apr 15, 2026 | 2,890.00 | 2,909.00 | 2,887.00 | 2,906.00 | 2,906.00 | 1.61% | 124,100 |
| Apr 14, 2026 | 3,005.00 | 3,020.00 | 2,856.00 | 2,860.00 | 2,860.00 | -5.30% | 359,700 |
| Apr 13, 2026 | 3,065.00 | 3,065.00 | 3,020.00 | 3,020.00 | 3,020.00 | -1.63% | 66,600 |
| Apr 10, 2026 | 3,085.00 | 3,095.00 | 3,060.00 | 3,070.00 | 3,070.00 | -0.65% | 38,200 |
| Apr 9, 2026 | 3,120.00 | 3,125.00 | 3,085.00 | 3,090.00 | 3,090.00 | -0.96% | 42,800 |
| Apr 8, 2026 | 3,125.00 | 3,135.00 | 3,105.00 | 3,120.00 | 3,120.00 | 0.81% | 49,900 |
| Apr 7, 2026 | 3,110.00 | 3,125.00 | 3,085.00 | 3,095.00 | 3,095.00 | -0.32% | 31,700 |
| Apr 6, 2026 | 3,090.00 | 3,105.00 | 3,080.00 | 3,105.00 | 3,105.00 | 0.81% | 37,600 |
| Apr 3, 2026 | 3,095.00 | 3,120.00 | 3,065.00 | 3,080.00 | 3,080.00 | - | 45,300 |
| Apr 2, 2026 | 3,080.00 | 3,130.00 | 3,060.00 | 3,080.00 | 3,080.00 | - | 45,100 |
| Apr 1, 2026 | 3,060.00 | 3,080.00 | 3,035.00 | 3,080.00 | 3,080.00 | 2.50% | 46,200 |
| Mar 31, 2026 | 3,020.00 | 3,045.00 | 3,000.00 | 3,005.00 | 3,005.00 | -0.50% | 70,300 |
| Mar 30, 2026 | 2,988.00 | 3,035.00 | 2,980.00 | 3,020.00 | 3,020.00 | -2.11% | 137,400 |
| Mar 27, 2026 | 3,175.00 | 3,185.00 | 3,150.00 | 3,160.00 | 3,085.00 | -0.16% | 196,700 |
| Mar 26, 2026 | 3,175.00 | 3,175.00 | 3,155.00 | 3,165.00 | 3,089.88 | -0.63% | 77,200 |
| Mar 25, 2026 | 3,170.00 | 3,190.00 | 3,160.00 | 3,185.00 | 3,109.41 | 1.27% | 75,300 |
| Mar 24, 2026 | 3,140.00 | 3,160.00 | 3,125.00 | 3,145.00 | 3,070.36 | 2.11% | 68,800 |
| Mar 23, 2026 | 3,065.00 | 3,085.00 | 3,035.00 | 3,080.00 | 3,006.90 | -0.32% | 79,700 |
| Mar 19, 2026 | 3,080.00 | 3,110.00 | 3,075.00 | 3,090.00 | 3,016.66 | -1.12% | 96,700 |