Marche Corporation (TYO:7524)
Japan · Delayed Price · Currency is JPY 159.00
+1.00 (0.63%)
Nov 5, 2026, 9:08 AM JST
Marche Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 157.00 | 160.00 | 156.00 | 159.00 | 159.00 | 0.63% | 14,200 |
| Nov 4, 2026 | 166.00 | 174.00 | 148.00 | 158.00 | 158.00 | -4.24% | 398,500 |
| Nov 2, 2026 | 167.00 | 169.00 | 165.00 | 165.00 | 165.00 | -1.79% | 89,900 |
| Oct 30, 2026 | 169.00 | 170.00 | 168.00 | 168.00 | 168.00 | -0.59% | 31,400 |
| Oct 29, 2026 | 169.00 | 172.00 | 169.00 | 169.00 | 169.00 | - | 33,600 |
| Oct 28, 2026 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | -1.17% | 39,300 |
| Oct 27, 2026 | 172.00 | 176.00 | 169.00 | 171.00 | 171.00 | 1.18% | 180,900 |
| Oct 26, 2026 | 170.00 | 172.00 | 169.00 | 169.00 | 169.00 | -1.17% | 94,000 |
| Oct 23, 2026 | 174.00 | 182.00 | 170.00 | 171.00 | 171.00 | -1.72% | 528,800 |
| Oct 22, 2026 | 178.00 | 178.00 | 171.00 | 174.00 | 174.00 | -2.25% | 252,900 |
| Oct 21, 2026 | 183.00 | 184.00 | 175.00 | 178.00 | 178.00 | -6.32% | 448,700 |
| Oct 20, 2026 | 182.00 | 216.00 | 179.00 | 190.00 | 190.00 | 4.97% | 3,119,700 |
| Oct 19, 2026 | 177.00 | 212.00 | 176.00 | 181.00 | 181.00 | 2.26% | 4,814,400 |
| Oct 16, 2026 | 177.00 | 178.00 | 176.00 | 177.00 | 177.00 | -1.12% | 6,700 |
| Oct 15, 2026 | 177.00 | 179.00 | 175.00 | 179.00 | 179.00 | - | 33,700 |
| Oct 14, 2026 | 176.00 | 179.00 | 176.00 | 179.00 | 179.00 | 1.70% | 7,300 |
| Oct 13, 2026 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | -0.56% | 23,300 |
| Oct 9, 2026 | 177.00 | 179.00 | 177.00 | 177.00 | 177.00 | - | 4,500 |
| Oct 8, 2026 | 181.00 | 181.00 | 176.00 | 177.00 | 177.00 | -3.28% | 9,400 |
| Oct 7, 2026 | 180.00 | 183.00 | 179.00 | 183.00 | 183.00 | 1.67% | 6,400 |
| Oct 6, 2026 | 180.00 | 180.00 | 179.00 | 180.00 | 180.00 | 0.56% | 5,600 |
| Oct 5, 2026 | 179.00 | 182.00 | 178.00 | 179.00 | 179.00 | 1.13% | 9,000 |
| Oct 2, 2026 | 182.00 | 182.00 | 176.00 | 177.00 | 177.00 | -3.28% | 24,200 |
| Oct 1, 2026 | 180.00 | 184.00 | 179.00 | 183.00 | 183.00 | 1.67% | 19,000 |
| Sep 30, 2026 | 178.00 | 181.00 | 178.00 | 180.00 | 180.00 | 0.56% | 4,800 |
| Sep 29, 2026 | 176.00 | 182.00 | 175.00 | 179.00 | 179.00 | 1.13% | 19,000 |
| Sep 28, 2026 | 177.00 | 178.00 | 174.00 | 177.00 | 177.00 | - | 14,800 |
| Sep 25, 2026 | 176.00 | 177.00 | 169.00 | 177.00 | 177.00 | 3.51% | 47,000 |
| Sep 24, 2026 | 174.00 | 174.00 | 165.00 | 171.00 | 171.00 | -1.72% | 80,500 |
| Sep 18, 2026 | 173.00 | 179.00 | 172.00 | 174.00 | 174.00 | 1.16% | 20,600 |
| Sep 17, 2026 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | -1.71% | 31,700 |
| Sep 16, 2026 | 175.00 | 177.00 | 172.00 | 175.00 | 175.00 | -1.13% | 51,000 |
| Sep 15, 2026 | 176.00 | 180.00 | 176.00 | 177.00 | 177.00 | - | 18,200 |
| Sep 14, 2026 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | - | 9,000 |
| Sep 11, 2026 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | -0.56% | 15,500 |
| Sep 10, 2026 | 175.00 | 185.00 | 175.00 | 178.00 | 178.00 | 1.71% | 44,900 |
| Sep 9, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.57% | 1,900 |
| Sep 8, 2026 | 176.00 | 176.00 | 175.00 | 176.00 | 176.00 | - | 8,200 |
| Sep 7, 2026 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 0.57% | 9,400 |
| Sep 4, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.57% | 4,400 |
| Sep 3, 2026 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | - | 11,100 |
| Sep 2, 2026 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | -0.56% | 3,400 |
| Sep 1, 2026 | 177.00 | 178.00 | 176.00 | 177.00 | 177.00 | -0.56% | 7,600 |
| Aug 31, 2026 | 176.00 | 178.00 | 173.00 | 178.00 | 178.00 | 1.14% | 42,500 |
| Aug 28, 2026 | 176.00 | 176.00 | 175.00 | 176.00 | 176.00 | -0.56% | 11,400 |
| Aug 27, 2026 | 177.00 | 177.00 | 176.00 | 177.00 | 177.00 | -0.56% | 24,300 |
| Aug 26, 2026 | 179.00 | 179.00 | 177.00 | 178.00 | 178.00 | - | 11,100 |
| Aug 25, 2026 | 177.00 | 179.00 | 177.00 | 178.00 | 178.00 | 0.56% | 26,200 |
| Aug 24, 2026 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | -1.12% | 29,200 |
| Aug 21, 2026 | 179.00 | 179.00 | 178.00 | 179.00 | 179.00 | - | 2,400 |