Skip to main content
logo
Mars Group Holdings Corporation (TYO:6419)
Japan flag Japan · Delayed Price · Currency is JPY
2,853.00
-17.00 (-0.59%)
Apr 22, 2026, 3:30 PM JST

Mars Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,878.002,879.002,855.002,855.00--0.52%38,300
Apr 21, 20262,888.002,890.002,856.002,870.002,870.00-0.07%76,900
Apr 20, 20262,905.002,915.002,866.002,872.002,872.00-0.55%128,500
Apr 17, 20262,902.002,918.002,886.002,888.002,888.00-0.93%98,100
Apr 16, 20262,910.002,935.002,909.002,915.002,915.000.31%83,500
Apr 15, 20262,890.002,909.002,887.002,906.002,906.001.61%124,100
Apr 14, 20263,005.003,020.002,856.002,860.002,860.00-5.30%359,700
Apr 13, 20263,065.003,065.003,020.003,020.003,020.00-1.63%66,600
Apr 10, 20263,085.003,095.003,060.003,070.003,070.00-0.65%38,200
Apr 9, 20263,120.003,125.003,085.003,090.003,090.00-0.96%42,800
Apr 8, 20263,125.003,135.003,105.003,120.003,120.000.81%49,900
Apr 7, 20263,110.003,125.003,085.003,095.003,095.00-0.32%31,700
Apr 6, 20263,090.003,105.003,080.003,105.003,105.000.81%37,600
Apr 3, 20263,095.003,120.003,065.003,080.003,080.00-45,300
Apr 2, 20263,080.003,130.003,060.003,080.003,080.00-45,100
Apr 1, 20263,060.003,080.003,035.003,080.003,080.002.50%46,200
Mar 31, 20263,020.003,045.003,000.003,005.003,005.00-0.50%70,300
Mar 30, 20262,988.003,035.002,980.003,020.003,020.00-4.43%137,400
Mar 27, 20263,175.003,185.003,150.003,160.003,085.00-0.16%196,700
Mar 26, 20263,175.003,175.003,155.003,165.003,089.88-0.63%77,200
Mar 25, 20263,170.003,190.003,160.003,185.003,109.411.27%75,300
Mar 24, 20263,140.003,160.003,125.003,145.003,070.362.11%68,800
Mar 23, 20263,065.003,085.003,035.003,080.003,006.90-0.32%79,700
Mar 19, 20263,080.003,110.003,075.003,090.003,016.66-1.12%96,700
Mar 18, 20263,105.003,130.003,095.003,125.003,050.831.46%61,000
Mar 17, 20263,085.003,095.003,075.003,080.003,006.900.82%27,200
Mar 16, 20263,075.003,090.003,050.003,055.002,982.49-0.65%62,700
Mar 13, 20263,085.003,115.003,075.003,075.003,002.02-1.44%72,800
Mar 12, 20263,150.003,150.003,110.003,120.003,045.95-1.11%54,000
Mar 11, 20263,165.003,180.003,145.003,155.003,080.120.16%47,800
Mar 10, 20263,120.003,160.003,110.003,150.003,075.241.94%60,600
Mar 9, 20263,025.003,105.003,010.003,090.003,016.66-0.16%124,500
Mar 6, 20263,080.003,110.003,065.003,095.003,021.54-0.16%53,700
Mar 5, 20263,085.003,130.003,080.003,100.003,026.422.31%78,500
Mar 4, 20263,050.003,060.003,010.003,030.002,958.09-1.62%143,100
Mar 3, 20263,130.003,140.003,075.003,080.003,006.90-1.75%195,400
Mar 2, 20263,140.003,165.003,130.003,135.003,060.59-0.95%106,800
Feb 27, 20263,150.003,175.003,145.003,165.003,089.880.48%54,200
Feb 26, 20263,150.003,165.003,140.003,150.003,075.24-57,400
Feb 25, 20263,185.003,195.003,150.003,150.003,075.24-1.72%64,700
Feb 24, 20263,180.003,220.003,130.003,205.003,128.931.42%79,300
Feb 20, 20263,185.003,195.003,155.003,160.003,085.00-1.25%55,900
Feb 19, 20263,205.003,205.003,170.003,200.003,124.05-42,200
Feb 18, 20263,235.003,235.003,200.003,200.003,124.05-0.47%26,800
Feb 17, 20263,230.003,240.003,205.003,215.003,138.69-25,300
Feb 16, 20263,245.003,250.003,210.003,215.003,138.69-1.08%43,300
Feb 13, 20263,285.003,290.003,235.003,250.003,172.86-1.07%34,100
Feb 12, 20263,295.003,300.003,270.003,285.003,207.03-0.15%59,400
Feb 10, 20263,270.003,305.003,265.003,290.003,211.911.23%49,700
Feb 9, 20263,275.003,290.003,250.003,250.003,172.86-44,600