Marche Corporation (TYO:7524)
Japan · Delayed Price · Currency is JPY 177.00
+6.00 (3.51%)
Sep 25, 2026, 3:30 PM JST
Marche Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20,000 |
| 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 |
| Aug 20, 2026 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.56% | 11,100 |
| Aug 19, 2026 | 181.00 | 181.00 | 178.00 | 180.00 | 180.00 | -0.55% | 3,600 |
| Aug 18, 2026 | 178.00 | 181.00 | 178.00 | 181.00 | 181.00 | 0.56% | 10,000 |
| Aug 17, 2026 | 177.00 | 180.00 | 175.00 | 180.00 | 180.00 | 0.56% | 24,200 |
| Aug 14, 2026 | 178.00 | 184.00 | 176.00 | 179.00 | 179.00 | -0.56% | 37,700 |
| Aug 13, 2026 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 0.56% | 29,800 |
| Aug 12, 2026 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | -0.56% | 12,600 |
| Aug 10, 2026 | 178.00 | 181.00 | 178.00 | 180.00 | 180.00 | 0.56% | 26,400 |
| Aug 7, 2026 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | -1.10% | 20,300 |
| Aug 6, 2026 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | - | 6,800 |
| Aug 5, 2026 | 181.00 | 181.00 | 180.00 | 181.00 | 181.00 | - | 4,100 |
| Aug 4, 2026 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | - | 4,800 |
| Aug 3, 2026 | 182.00 | 182.00 | 176.00 | 181.00 | 181.00 | -0.55% | 26,800 |
| Jul 31, 2026 | 183.00 | 183.00 | 181.00 | 182.00 | 182.00 | -0.55% | 7,300 |
| Jul 30, 2026 | 181.00 | 183.00 | 180.00 | 183.00 | 183.00 | - | 8,500 |
| Jul 29, 2026 | 183.00 | 183.00 | 179.00 | 183.00 | 183.00 | -0.54% | 18,600 |
| Jul 28, 2026 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 0.55% | 4,800 |
| Jul 27, 2026 | 183.00 | 183.00 | 180.00 | 183.00 | 183.00 | 0.55% | 4,800 |
| Jul 24, 2026 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | -0.55% | 5,700 |
| Jul 23, 2026 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | - | 11,600 |
| Jul 22, 2026 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | - | 4,600 |
| Jul 21, 2026 | 178.00 | 183.00 | 178.00 | 183.00 | 183.00 | - | 19,200 |
| Jul 17, 2026 | 183.00 | 183.00 | 180.00 | 183.00 | 183.00 | 0.55% | 10,400 |
| Jul 16, 2026 | 182.00 | 184.00 | 182.00 | 182.00 | 182.00 | -0.55% | 4,900 |
| Jul 15, 2026 | 182.00 | 184.00 | 182.00 | 183.00 | 183.00 | -0.54% | 3,100 |
| Jul 14, 2026 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 0.55% | 3,000 |
| Jul 13, 2026 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | -0.54% | 7,300 |