Mars Group Holdings Corporation (TYO:6419)
Japan · Delayed Price · Currency is JPY 3,120.00
-5.00 (-0.16%)
Jul 16, 2026, 3:30 PM JST
Mars Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3,105.00 | 3,125.00 | 3,095.00 | 3,105.00 | - | 0.32% | 16,500 |
| Jul 14, 2026 | 3,110.00 | 3,130.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.32% | 37,100 |
| Jul 13, 2026 | 3,115.00 | 3,125.00 | 3,085.00 | 3,085.00 | 3,085.00 | -0.32% | 31,200 |
| Jul 10, 2026 | 3,100.00 | 3,105.00 | 3,085.00 | 3,095.00 | 3,095.00 | 0.16% | 44,100 |
| Jul 9, 2026 | 3,115.00 | 3,120.00 | 3,090.00 | 3,090.00 | 3,090.00 | -0.80% | 30,200 |
| Jul 8, 2026 | 3,100.00 | 3,130.00 | 3,085.00 | 3,115.00 | 3,115.00 | 0.48% | 57,100 |
| Jul 7, 2026 | 3,090.00 | 3,110.00 | 3,080.00 | 3,100.00 | 3,100.00 | 0.32% | 35,900 |
| Jul 6, 2026 | 3,095.00 | 3,120.00 | 3,090.00 | 3,090.00 | 3,090.00 | -0.16% | 42,200 |
| Jul 3, 2026 | 3,115.00 | 3,145.00 | 3,065.00 | 3,095.00 | 3,095.00 | -0.64% | 90,500 |
| Jul 2, 2026 | 3,045.00 | 3,115.00 | 3,045.00 | 3,115.00 | 3,115.00 | 2.30% | 123,000 |
| Jul 1, 2026 | 2,950.00 | 3,045.00 | 2,950.00 | 3,045.00 | 3,045.00 | 3.40% | 141,600 |
| Jun 30, 2026 | 2,942.00 | 2,960.00 | 2,915.00 | 2,945.00 | 2,945.00 | 0.72% | 92,800 |
| Jun 29, 2026 | 2,898.00 | 2,924.00 | 2,896.00 | 2,924.00 | 2,924.00 | 1.04% | 78,200 |
| Jun 26, 2026 | 2,924.00 | 2,928.00 | 2,879.00 | 2,894.00 | 2,894.00 | -0.34% | 82,200 |
| Jun 25, 2026 | 2,897.00 | 2,912.00 | 2,873.00 | 2,904.00 | 2,904.00 | 0.24% | 113,600 |
| Jun 24, 2026 | 2,970.00 | 2,979.00 | 2,888.00 | 2,897.00 | 2,897.00 | -2.62% | 88,600 |
| Jun 23, 2026 | 2,984.00 | 2,986.00 | 2,967.00 | 2,975.00 | 2,975.00 | -0.30% | 74,400 |
| Jun 22, 2026 | 2,973.00 | 3,010.00 | 2,965.00 | 2,984.00 | 2,984.00 | 0.40% | 87,200 |
| Jun 19, 2026 | 2,962.00 | 2,988.00 | 2,952.00 | 2,972.00 | 2,972.00 | 0.20% | 86,900 |
| Jun 18, 2026 | 2,972.00 | 2,972.00 | 2,939.00 | 2,966.00 | 2,966.00 | -0.24% | 45,200 |
| Jun 17, 2026 | 2,970.00 | 2,993.00 | 2,953.00 | 2,973.00 | 2,973.00 | 0.30% | 61,700 |
| Jun 16, 2026 | 2,972.00 | 2,978.00 | 2,947.00 | 2,964.00 | 2,964.00 | -0.44% | 56,800 |
| Jun 15, 2026 | 2,981.00 | 2,993.00 | 2,960.00 | 2,977.00 | 2,977.00 | -0.13% | 66,400 |
| Jun 12, 2026 | 2,962.00 | 2,981.00 | 2,958.00 | 2,981.00 | 2,981.00 | 0.24% | 57,400 |
| Jun 11, 2026 | 2,973.00 | 2,977.00 | 2,938.00 | 2,974.00 | 2,974.00 | 0.03% | 50,500 |
| Jun 10, 2026 | 2,930.00 | 2,974.00 | 2,926.00 | 2,973.00 | 2,973.00 | 1.71% | 48,800 |
| Jun 9, 2026 | 2,935.00 | 2,949.00 | 2,916.00 | 2,923.00 | 2,923.00 | -0.41% | 46,600 |
| Jun 8, 2026 | 2,935.00 | 2,957.00 | 2,916.00 | 2,935.00 | 2,935.00 | -0.24% | 93,400 |
| Jun 5, 2026 | 2,944.00 | 2,969.00 | 2,927.00 | 2,942.00 | 2,942.00 | 0.62% | 51,800 |
| Jun 4, 2026 | 2,915.00 | 2,930.00 | 2,902.00 | 2,924.00 | 2,924.00 | 0.07% | 59,500 |
| 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 |