Marvelous Inc. (TYO:7844)
Japan · Delayed Price · Currency is JPY 528.00
-4.00 (-0.75%)
Oct 15, 2026, 3:30 PM JST
Marvelous Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 533.00 | 534.00 | 525.00 | 528.00 | 528.00 | -0.75% | 63,600 |
| Oct 14, 2026 | 532.00 | 535.00 | 527.00 | 532.00 | 532.00 | 0.57% | 89,300 |
| Oct 13, 2026 | 523.00 | 531.00 | 520.00 | 529.00 | 529.00 | 2.32% | 78,500 |
| Oct 9, 2026 | 517.00 | 519.00 | 512.00 | 517.00 | 517.00 | 1.97% | 122,000 |
| Oct 8, 2026 | 507.00 | 508.00 | 501.00 | 507.00 | 507.00 | -0.20% | 106,000 |
| Oct 7, 2026 | 514.00 | 514.00 | 507.00 | 508.00 | 508.00 | -1.55% | 79,600 |
| Oct 6, 2026 | 519.00 | 524.00 | 516.00 | 516.00 | 516.00 | -0.58% | 105,600 |
| Oct 5, 2026 | 525.00 | 525.00 | 512.00 | 519.00 | 519.00 | -1.14% | 142,800 |
| Oct 2, 2026 | 527.00 | 531.00 | 524.00 | 525.00 | 525.00 | -1.32% | 113,900 |
| Oct 1, 2026 | 532.00 | 536.00 | 525.00 | 532.00 | 532.00 | - | 138,300 |
| Sep 30, 2026 | 532.00 | 536.00 | 530.00 | 532.00 | 532.00 | -0.56% | 160,100 |
| Sep 29, 2026 | 532.00 | 535.00 | 525.00 | 535.00 | 535.00 | -0.37% | 369,100 |
| Sep 28, 2026 | 536.00 | 540.00 | 534.00 | 537.00 | 537.00 | -0.37% | 128,000 |
| Sep 25, 2026 | 539.00 | 545.00 | 537.00 | 539.00 | 539.00 | 0.94% | 198,900 |
| Sep 24, 2026 | 533.00 | 539.00 | 526.00 | 534.00 | 534.00 | -0.74% | 204,100 |
| Sep 18, 2026 | 540.00 | 541.00 | 536.00 | 538.00 | 538.00 | -0.55% | 90,100 |
| Sep 17, 2026 | 531.00 | 546.00 | 530.00 | 541.00 | 541.00 | 1.69% | 237,400 |
| Sep 16, 2026 | 529.00 | 534.00 | 528.00 | 532.00 | 532.00 | - | 143,500 |
| Sep 15, 2026 | 519.00 | 535.00 | 519.00 | 532.00 | 532.00 | 2.31% | 167,600 |
| Sep 14, 2026 | 505.00 | 521.00 | 504.00 | 520.00 | 520.00 | 2.77% | 103,900 |
| Sep 11, 2026 | 510.00 | 523.00 | 502.00 | 506.00 | 506.00 | -1.36% | 241,200 |
| Sep 10, 2026 | 503.00 | 513.00 | 498.00 | 513.00 | 513.00 | 0.59% | 184,500 |
| Sep 9, 2026 | 511.00 | 516.00 | 507.00 | 510.00 | 510.00 | -0.39% | 92,400 |
| Sep 8, 2026 | 506.00 | 515.00 | 503.00 | 512.00 | 512.00 | 0.59% | 142,500 |
| Sep 7, 2026 | 521.00 | 522.00 | 506.00 | 509.00 | 509.00 | -3.23% | 138,400 |
| Sep 4, 2026 | 518.00 | 526.00 | 518.00 | 526.00 | 526.00 | 1.54% | 136,300 |
| Sep 3, 2026 | 528.00 | 529.00 | 517.00 | 518.00 | 518.00 | -2.63% | 161,600 |
| Sep 2, 2026 | 532.00 | 538.00 | 528.00 | 532.00 | 532.00 | -1.12% | 219,800 |
| Sep 1, 2026 | 521.00 | 538.00 | 518.00 | 538.00 | 538.00 | 2.87% | 253,200 |
| Aug 31, 2026 | 522.00 | 525.00 | 515.00 | 523.00 | 523.00 | 1.36% | 175,100 |
| Aug 28, 2026 | 508.00 | 522.00 | 508.00 | 516.00 | 516.00 | 0.98% | 234,400 |
| Aug 27, 2026 | 512.00 | 517.00 | 509.00 | 511.00 | 511.00 | 0.20% | 134,600 |
| Aug 26, 2026 | 501.00 | 510.00 | 501.00 | 510.00 | 510.00 | 1.80% | 102,400 |
| Aug 25, 2026 | 504.00 | 505.00 | 496.00 | 501.00 | 501.00 | -0.40% | 102,900 |
| Aug 24, 2026 | 503.00 | 512.00 | 499.00 | 503.00 | 503.00 | - | 145,300 |
| Aug 21, 2026 | 505.00 | 506.00 | 500.00 | 503.00 | 503.00 | -0.20% | 131,100 |
| Aug 20, 2026 | 487.00 | 506.00 | 487.00 | 504.00 | 504.00 | 3.92% | 309,700 |
| Aug 19, 2026 | 490.00 | 492.00 | 482.00 | 485.00 | 485.00 | -0.82% | 157,200 |
| Aug 18, 2026 | 486.00 | 493.00 | 482.00 | 489.00 | 489.00 | -0.81% | 176,000 |
| Aug 17, 2026 | 486.00 | 494.00 | 479.00 | 493.00 | 493.00 | 1.44% | 230,300 |
| Aug 14, 2026 | 478.00 | 486.00 | 475.00 | 486.00 | 486.00 | 0.83% | 138,300 |
| Aug 13, 2026 | 490.00 | 491.00 | 480.00 | 482.00 | 482.00 | -1.43% | 125,900 |
| Aug 12, 2026 | 488.00 | 491.00 | 483.00 | 489.00 | 489.00 | -0.41% | 169,600 |
| Aug 10, 2026 | 488.00 | 506.00 | 484.00 | 491.00 | 491.00 | 1.45% | 311,900 |
| Aug 7, 2026 | 472.00 | 498.00 | 472.00 | 484.00 | 484.00 | 2.98% | 354,900 |
| Aug 6, 2026 | 470.00 | 481.00 | 467.00 | 470.00 | 470.00 | 0.64% | 128,800 |
| Aug 5, 2026 | 480.00 | 480.00 | 464.00 | 467.00 | 467.00 | -3.51% | 174,600 |
| Aug 4, 2026 | 492.00 | 493.00 | 484.00 | 484.00 | 484.00 | -1.22% | 158,100 |
| Aug 3, 2026 | 484.00 | 494.00 | 480.00 | 490.00 | 490.00 | 4.70% | 450,600 |
| Jul 31, 2026 | 470.00 | 473.00 | 459.00 | 468.00 | 468.00 | -0.43% | 154,900 |