Skip to main content
logo
Mars Group Holdings Corporation (TYO:6419)
Japan flag Japan · Delayed Price · Currency is JPY
3,030.00
+25.00 (0.83%)
Oct 9, 2026, 3:30 PM JST

Mars Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20263,005.003,045.003,005.003,030.003,030.000.83%34,400
Oct 8, 20263,025.003,025.002,975.003,005.003,005.00-0.33%55,000
Oct 7, 20263,015.003,035.003,010.003,015.003,015.00-0.50%32,800
Oct 6, 20263,030.003,055.003,005.003,030.003,030.000.33%49,100
Oct 5, 20263,010.003,040.002,998.003,020.003,020.000.17%61,900
Oct 2, 20263,050.003,065.003,010.003,015.003,015.00-0.99%42,400
Oct 1, 20263,055.003,060.003,025.003,045.003,045.00-0.16%68,400
Sep 30, 20263,035.003,060.003,005.003,050.003,050.000.49%86,400
Sep 29, 20263,090.003,090.003,015.003,035.003,035.00-2.10%130,700
Sep 28, 20263,175.003,195.003,155.003,175.003,100.000.63%143,500
Sep 25, 20263,165.003,190.003,155.003,155.003,080.47-0.32%56,900
Sep 24, 20263,160.003,185.003,145.003,165.003,090.24-69,100
Sep 18, 20263,215.003,215.003,165.003,165.003,090.24-1.25%71,900
Sep 17, 20263,165.003,210.003,165.003,205.003,129.291.26%32,200
Sep 16, 20263,205.003,205.003,160.003,165.003,090.24-1.25%53,700
Sep 15, 20263,240.003,245.003,205.003,205.003,129.29-0.93%62,500
Sep 14, 20263,200.003,235.003,200.003,235.003,158.581.09%69,900
Sep 11, 20263,180.003,225.003,175.003,200.003,124.41-57,300
Sep 10, 20263,165.003,205.003,165.003,200.003,124.410.79%51,500
Sep 9, 20263,170.003,190.003,140.003,175.003,100.00-58,400
Sep 8, 20263,190.003,200.003,165.003,175.003,100.00-0.47%37,100
Sep 7, 20263,200.003,200.003,170.003,190.003,114.65-0.31%42,200
Sep 4, 20263,175.003,205.003,175.003,200.003,124.41-43,100
Sep 3, 20263,200.003,225.003,185.003,200.003,124.41-60,800
Sep 2, 20263,195.003,210.003,175.003,200.003,124.41-89,400
Sep 1, 20263,220.003,255.003,200.003,200.003,124.41-1.08%70,700
Aug 31, 20263,220.003,245.003,195.003,235.003,158.581.25%53,300
Aug 28, 20263,215.003,230.003,190.003,195.003,119.53-0.62%44,100
Aug 27, 20263,210.003,220.003,185.003,215.003,139.060.16%58,600
Aug 26, 20263,180.003,220.003,180.003,210.003,134.171.10%62,800
Aug 25, 20263,175.003,195.003,150.003,175.003,100.001.11%59,500
Aug 24, 20263,160.003,190.003,135.003,140.003,065.83-0.63%62,200
Aug 21, 20263,160.003,175.003,140.003,160.003,085.350.16%60,600
Aug 20, 20263,160.003,190.003,130.003,155.003,080.47-0.16%64,700
Aug 19, 20263,155.003,175.003,150.003,160.003,085.350.16%68,900
Aug 18, 20263,175.003,200.003,155.003,155.003,080.47-1.10%97,100
Aug 17, 20263,200.003,205.003,175.003,190.003,114.65-0.31%49,900
Aug 14, 20263,140.003,200.003,135.003,200.003,124.411.27%59,400
Aug 13, 20263,155.003,170.003,140.003,160.003,085.350.16%33,500
Aug 12, 20263,160.003,170.003,135.003,155.003,080.47-40,400
Aug 10, 20263,140.003,160.003,120.003,155.003,080.471.12%55,600
Aug 7, 20263,110.003,140.003,105.003,120.003,046.300.65%41,200
Aug 6, 20263,050.003,105.003,050.003,100.003,026.771.64%46,800
Aug 5, 20263,065.003,075.003,045.003,050.002,977.95-0.49%57,400
Aug 4, 20263,110.003,120.003,060.003,065.002,992.60-1.92%83,200
Aug 3, 20263,100.003,160.003,070.003,125.003,051.18-0.48%115,200
Jul 31, 20263,085.003,185.003,025.003,140.003,065.83-2.64%162,400
Jul 30, 20263,215.003,235.003,190.003,225.003,148.82-0.15%110,300
Jul 29, 20263,165.003,245.003,160.003,230.003,153.702.54%122,800
Jul 28, 20263,160.003,175.003,140.003,150.003,075.59-0.47%68,900