Marche Corporation (TYO:7524)
Japan · Delayed Price · Currency is JPY 164.00
-1.00 (-0.61%)
Apr 30, 2026, 9:33 AM JST
Marche Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |