Marche Corporation (TYO:7524)
Japan · Delayed Price · Currency is JPY 165.00
+1.00 (0.61%)
Apr 1, 2026, 3:30 PM JST
Marche Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 166.00 | 168.00 | 164.00 | 165.00 | 165.00 | 0.61% | 17,000 |
| Mar 31, 2026 | 165.00 | 166.00 | 157.00 | 164.00 | 164.00 | -0.61% | 97,800 |
| Mar 30, 2026 | 173.00 | 173.00 | 164.00 | 165.00 | 165.00 | -4.62% | 84,900 |
| Mar 27, 2026 | 176.00 | 178.00 | 168.00 | 173.00 | 173.00 | -2.26% | 82,100 |
| Mar 26, 2026 | 178.00 | 179.00 | 177.00 | 177.00 | 177.00 | - | 5,500 |
| Mar 25, 2026 | 179.00 | 180.00 | 177.00 | 177.00 | 177.00 | -1.12% | 9,600 |
| Mar 24, 2026 | 176.00 | 179.00 | 176.00 | 179.00 | 179.00 | 1.70% | 6,300 |
| Mar 23, 2026 | 177.00 | 181.00 | 176.00 | 176.00 | 176.00 | -1.68% | 16,000 |
| Mar 19, 2026 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | -1.65% | 9,200 |
| Mar 18, 2026 | 182.00 | 185.00 | 180.00 | 182.00 | 182.00 | 0.55% | 6,900 |
| Mar 17, 2026 | 182.00 | 186.00 | 181.00 | 181.00 | 181.00 | -1.09% | 12,900 |
| Mar 16, 2026 | 183.00 | 183.00 | 181.00 | 183.00 | 183.00 | 1.10% | 3,500 |
| Mar 13, 2026 | 181.00 | 183.00 | 181.00 | 181.00 | 181.00 | - | 9,900 |
| Mar 12, 2026 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | - | 3,600 |
| Mar 11, 2026 | 182.00 | 183.00 | 181.00 | 181.00 | 181.00 | - | 10,500 |
| Mar 10, 2026 | 178.00 | 181.00 | 176.00 | 181.00 | 181.00 | 1.12% | 22,800 |
| Mar 9, 2026 | 180.00 | 180.00 | 176.00 | 179.00 | 179.00 | -2.72% | 14,800 |
| Mar 6, 2026 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 2.79% | 7,600 |
| Mar 5, 2026 | 179.00 | 181.00 | 179.00 | 179.00 | 179.00 | 0.56% | 15,100 |
| Mar 4, 2026 | 180.00 | 183.00 | 178.00 | 178.00 | 178.00 | -2.20% | 41,200 |
| Mar 3, 2026 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | - | 14,200 |
| Mar 2, 2026 | 183.00 | 184.00 | 182.00 | 182.00 | 182.00 | -1.62% | 50,100 |
| Feb 27, 2026 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.65% | 16,000 |
| Feb 26, 2026 | 183.00 | 184.00 | 182.00 | 182.00 | 182.00 | -0.55% | 16,100 |
| Feb 25, 2026 | 183.00 | 184.00 | 183.00 | 183.00 | 183.00 | - | 8,000 |
| Feb 24, 2026 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | -0.54% | 159,500 |
| Feb 20, 2026 | 183.00 | 186.00 | 183.00 | 184.00 | 184.00 | -1.60% | 21,300 |
| Feb 19, 2026 | 186.00 | 187.00 | 185.00 | 187.00 | 187.00 | 1.08% | 5,900 |
| Feb 18, 2026 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | -1.07% | 13,500 |
| Feb 17, 2026 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 1.08% | 7,500 |
| Feb 16, 2026 | 183.00 | 189.00 | 183.00 | 185.00 | 185.00 | 1.09% | 36,200 |
| Feb 13, 2026 | 192.00 | 193.00 | 182.00 | 183.00 | 183.00 | -5.67% | 70,100 |
| Feb 12, 2026 | 194.00 | 194.00 | 193.00 | 194.00 | 194.00 | - | 4,600 |
| Feb 10, 2026 | 193.00 | 194.00 | 192.00 | 194.00 | 194.00 | 1.04% | 18,300 |
| Feb 9, 2026 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | -0.52% | 16,800 |
| Feb 6, 2026 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | - | 13,900 |
| Feb 5, 2026 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | -0.52% | 21,800 |
| Feb 4, 2026 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | - | 6,700 |
| Feb 3, 2026 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | - | 4,400 |
| Feb 2, 2026 | 194.00 | 196.00 | 193.00 | 194.00 | 194.00 | -0.51% | 10,100 |
| Jan 30, 2026 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 0.52% | 7,400 |
| Jan 29, 2026 | 194.00 | 195.00 | 194.00 | 194.00 | 194.00 | - | 2,600 |
| Jan 28, 2026 | 197.00 | 197.00 | 193.00 | 194.00 | 194.00 | -0.51% | 14,600 |
| Jan 27, 2026 | 194.00 | 197.00 | 194.00 | 195.00 | 195.00 | 1.04% | 9,600 |
| Jan 26, 2026 | 195.00 | 196.00 | 193.00 | 193.00 | 193.00 | -1.03% | 12,600 |
| Jan 23, 2026 | 197.00 | 198.00 | 195.00 | 195.00 | 195.00 | -1.02% | 11,300 |
| Jan 22, 2026 | 196.00 | 197.00 | 195.00 | 197.00 | 197.00 | 1.03% | 6,100 |
| Jan 21, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.51% | 8,000 |
| Jan 20, 2026 | 197.00 | 198.00 | 195.00 | 196.00 | 196.00 | -1.51% | 10,300 |
| Jan 19, 2026 | 196.00 | 199.00 | 194.00 | 199.00 | 199.00 | 3.11% | 37,000 |