Marche Corporation (TYO:7524)
Japan · Delayed Price · Currency is JPY 169.00
-1.00 (-0.59%)
Jun 4, 2026, 10:56 AM JST
Marche Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | - | 10,000 |
| Jun 2, 2026 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 0.59% | 18,700 |
| Jun 1, 2026 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 9,900 |
| May 29, 2026 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | 0.60% | 7,100 |
| May 28, 2026 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | -0.59% | 4,100 |
| May 27, 2026 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 1.81% | 12,400 |
| May 26, 2026 | 164.00 | 168.00 | 164.00 | 166.00 | 166.00 | 0.61% | 20,900 |
| May 25, 2026 | 164.00 | 167.00 | 162.00 | 165.00 | 165.00 | 1.23% | 67,200 |
| May 22, 2026 | 161.00 | 167.00 | 161.00 | 163.00 | 163.00 | 1.24% | 27,100 |
| May 21, 2026 | 160.00 | 167.00 | 160.00 | 161.00 | 161.00 | 0.63% | 48,700 |
| May 20, 2026 | 161.00 | 164.00 | 160.00 | 160.00 | 160.00 | - | 26,400 |
| May 19, 2026 | 155.00 | 164.00 | 155.00 | 160.00 | 160.00 | 3.23% | 68,500 |
| May 18, 2026 | 166.00 | 166.00 | 150.00 | 155.00 | 155.00 | -6.63% | 118,700 |
| May 15, 2026 | 169.00 | 170.00 | 166.00 | 166.00 | 166.00 | -1.19% | 35,500 |
| May 14, 2026 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | - | 7,000 |
| May 13, 2026 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 0.60% | 7,500 |
| May 12, 2026 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | - | 7,400 |
| May 11, 2026 | 167.00 | 168.00 | 165.00 | 167.00 | 167.00 | -0.60% | 25,400 |
| May 8, 2026 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | -0.59% | 36,700 |
| May 7, 2026 | 166.00 | 169.00 | 164.00 | 169.00 | 169.00 | 2.42% | 30,000 |
| May 1, 2026 | 165.00 | 169.00 | 164.00 | 165.00 | 165.00 | 0.61% | 30,100 |
| Apr 30, 2026 | 164.00 | 167.00 | 162.00 | 164.00 | 164.00 | -0.61% | 27,700 |
| Apr 28, 2026 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1.23% | 21,500 |
| Apr 27, 2026 | 165.00 | 165.00 | 161.00 | 163.00 | 163.00 | -1.21% | 22,000 |
| Apr 24, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | - | 4,700 |
| Apr 23, 2026 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | -1.20% | 9,400 |
| Apr 22, 2026 | 166.00 | 167.00 | 164.00 | 167.00 | 167.00 | 1.21% | 21,800 |
| Apr 21, 2026 | 168.00 | 168.00 | 164.00 | 165.00 | 165.00 | -1.20% | 22,500 |
| Apr 20, 2026 | 165.00 | 176.00 | 165.00 | 167.00 | 167.00 | 0.60% | 65,500 |
| Apr 17, 2026 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | -0.60% | 18,500 |
| Apr 16, 2026 | 166.00 | 167.00 | 164.00 | 167.00 | 167.00 | 0.60% | 10,200 |
| Apr 15, 2026 | 166.00 | 166.00 | 164.00 | 166.00 | 166.00 | - | 8,500 |
| Apr 14, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | -0.60% | 13,000 |
| Apr 13, 2026 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | - | 8,300 |
| Apr 10, 2026 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | - | 9,200 |
| Apr 9, 2026 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | -0.60% | 8,200 |
| Apr 8, 2026 | 166.00 | 168.00 | 165.00 | 168.00 | 168.00 | 1.82% | 9,600 |
| Apr 7, 2026 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | - | 5,800 |
| Apr 6, 2026 | 164.00 | 168.00 | 164.00 | 165.00 | 165.00 | -0.60% | 9,100 |
| Apr 3, 2026 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 1.84% | 14,800 |
| Apr 2, 2026 | 166.00 | 167.00 | 163.00 | 163.00 | 163.00 | -1.21% | 17,100 |
| 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 |