Mars Group Holdings Corporation (TYO:6419)
Japan · Delayed Price · Currency is JPY 3,075.00
+25.00 (0.82%)
Aug 6, 2026, 11:26 AM JST
Mars Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3,065.00 | 3,075.00 | 3,045.00 | 3,050.00 | 3,050.00 | -0.49% | 57,400 |
| Aug 4, 2026 | 3,110.00 | 3,120.00 | 3,060.00 | 3,065.00 | 3,065.00 | -1.92% | 83,200 |
| Aug 3, 2026 | 3,100.00 | 3,160.00 | 3,070.00 | 3,125.00 | 3,125.00 | -0.48% | 115,200 |
| Jul 31, 2026 | 3,085.00 | 3,185.00 | 3,025.00 | 3,140.00 | 3,140.00 | -2.64% | 162,400 |
| Jul 30, 2026 | 3,215.00 | 3,235.00 | 3,190.00 | 3,225.00 | 3,225.00 | -0.15% | 110,300 |
| Jul 29, 2026 | 3,165.00 | 3,245.00 | 3,160.00 | 3,230.00 | 3,230.00 | 2.54% | 122,800 |
| Jul 28, 2026 | 3,160.00 | 3,175.00 | 3,140.00 | 3,150.00 | 3,150.00 | -0.47% | 68,900 |
| Jul 27, 2026 | 3,140.00 | 3,165.00 | 3,135.00 | 3,165.00 | 3,165.00 | 1.77% | 44,500 |
| Jul 24, 2026 | 3,115.00 | 3,125.00 | 3,100.00 | 3,110.00 | 3,110.00 | -0.80% | 43,000 |
| Jul 23, 2026 | 3,140.00 | 3,140.00 | 3,120.00 | 3,135.00 | 3,135.00 | -0.16% | 32,500 |
| Jul 22, 2026 | 3,160.00 | 3,160.00 | 3,120.00 | 3,140.00 | 3,140.00 | -0.48% | 49,300 |
| Jul 21, 2026 | 3,120.00 | 3,175.00 | 3,120.00 | 3,155.00 | 3,155.00 | 1.12% | 70,500 |
| Jul 17, 2026 | 3,135.00 | 3,145.00 | 3,100.00 | 3,120.00 | 3,120.00 | - | 82,700 |
| Jul 16, 2026 | 3,130.00 | 3,160.00 | 3,115.00 | 3,120.00 | 3,120.00 | -0.16% | 52,000 |
| Jul 15, 2026 | 3,105.00 | 3,125.00 | 3,095.00 | 3,125.00 | 3,125.00 | 0.97% | 42,200 |
| 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 |