Marvelous Inc. (TYO:7844)
Japan · Delayed Price · Currency is JPY 451.00
+11.00 (2.50%)
Jul 27, 2026, 2:35 PM JST
Marvelous Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 445.00 | 445.00 | 437.00 | 440.00 | 440.00 | -1.57% | 120,000 |
| Jul 23, 2026 | 450.00 | 450.00 | 445.00 | 447.00 | 447.00 | -0.45% | 56,000 |
| Jul 22, 2026 | 448.00 | 450.00 | 443.00 | 449.00 | 449.00 | 0.45% | 54,600 |
| Jul 21, 2026 | 452.00 | 456.00 | 447.00 | 447.00 | 447.00 | 0.22% | 107,300 |
| Jul 17, 2026 | 453.00 | 457.00 | 443.00 | 446.00 | 446.00 | -1.55% | 90,700 |
| Jul 16, 2026 | 454.00 | 458.00 | 452.00 | 453.00 | 453.00 | -0.44% | 82,000 |
| Jul 15, 2026 | 453.00 | 455.00 | 450.00 | 455.00 | 455.00 | 1.56% | 91,700 |
| Jul 14, 2026 | 445.00 | 452.00 | 445.00 | 448.00 | 448.00 | - | 79,700 |
| Jul 13, 2026 | 446.00 | 449.00 | 442.00 | 448.00 | 448.00 | 0.67% | 126,300 |
| Jul 10, 2026 | 447.00 | 450.00 | 444.00 | 445.00 | 445.00 | 0.68% | 130,600 |
| Jul 9, 2026 | 444.00 | 447.00 | 442.00 | 442.00 | 442.00 | -0.23% | 53,600 |
| Jul 8, 2026 | 451.00 | 452.00 | 443.00 | 443.00 | 443.00 | -1.56% | 82,200 |
| Jul 7, 2026 | 447.00 | 451.00 | 443.00 | 450.00 | 450.00 | 0.67% | 134,200 |
| Jul 6, 2026 | 439.00 | 447.00 | 438.00 | 447.00 | 447.00 | 2.05% | 84,600 |
| Jul 3, 2026 | 441.00 | 447.00 | 436.00 | 438.00 | 438.00 | 0.92% | 116,900 |
| Jul 2, 2026 | 435.00 | 441.00 | 430.00 | 434.00 | 434.00 | 0.70% | 101,100 |
| Jul 1, 2026 | 422.00 | 433.00 | 422.00 | 431.00 | 431.00 | 2.13% | 140,800 |
| Jun 30, 2026 | 428.00 | 428.00 | 419.00 | 422.00 | 422.00 | -0.94% | 123,600 |
| Jun 29, 2026 | 427.00 | 434.00 | 423.00 | 426.00 | 426.00 | 0.71% | 149,000 |
| Jun 26, 2026 | 425.00 | 425.00 | 417.00 | 423.00 | 423.00 | -0.47% | 146,300 |
| Jun 25, 2026 | 430.00 | 430.00 | 420.00 | 425.00 | 425.00 | -1.62% | 117,800 |
| Jun 24, 2026 | 433.00 | 435.00 | 427.00 | 432.00 | 432.00 | 1.17% | 187,900 |
| Jun 23, 2026 | 436.00 | 438.00 | 407.00 | 427.00 | 427.00 | -2.29% | 558,800 |
| Jun 22, 2026 | 438.00 | 445.00 | 435.00 | 437.00 | 437.00 | -0.23% | 87,800 |
| Jun 19, 2026 | 446.00 | 447.00 | 438.00 | 438.00 | 438.00 | -1.57% | 126,000 |
| Jun 18, 2026 | 446.00 | 449.00 | 442.00 | 445.00 | 445.00 | 1.60% | 125,000 |
| Jun 17, 2026 | 447.00 | 452.00 | 438.00 | 438.00 | 438.00 | -0.90% | 138,600 |
| Jun 16, 2026 | 447.00 | 447.00 | 441.00 | 442.00 | 442.00 | -1.12% | 107,300 |
| Jun 15, 2026 | 453.00 | 455.00 | 447.00 | 447.00 | 447.00 | -0.89% | 83,300 |
| Jun 12, 2026 | 454.00 | 455.00 | 450.00 | 451.00 | 451.00 | 0.22% | 59,100 |
| Jun 11, 2026 | 452.00 | 453.00 | 447.00 | 450.00 | 450.00 | -0.88% | 92,000 |
| Jun 10, 2026 | 456.00 | 456.00 | 449.00 | 454.00 | 454.00 | -0.44% | 113,800 |
| Jun 9, 2026 | 453.00 | 461.00 | 453.00 | 456.00 | 456.00 | 0.44% | 134,300 |
| Jun 8, 2026 | 452.00 | 464.00 | 449.00 | 454.00 | 454.00 | -0.66% | 128,500 |
| Jun 5, 2026 | 448.00 | 462.00 | 448.00 | 457.00 | 457.00 | 2.01% | 101,800 |
| Jun 4, 2026 | 448.00 | 452.00 | 444.00 | 448.00 | 448.00 | -1.54% | 101,000 |
| Jun 3, 2026 | 454.00 | 456.00 | 447.00 | 455.00 | 455.00 | -0.87% | 120,400 |
| Jun 2, 2026 | 454.00 | 460.00 | 452.00 | 459.00 | 459.00 | 0.66% | 126,600 |
| Jun 1, 2026 | 456.00 | 460.00 | 454.00 | 456.00 | 456.00 | -0.65% | 107,800 |
| May 29, 2026 | 464.00 | 469.00 | 459.00 | 459.00 | 459.00 | -0.22% | 74,000 |
| May 28, 2026 | 462.00 | 462.00 | 457.00 | 460.00 | 460.00 | -0.43% | 73,500 |
| May 27, 2026 | 459.00 | 463.00 | 457.00 | 462.00 | 462.00 | 0.65% | 78,500 |
| May 26, 2026 | 460.00 | 462.00 | 457.00 | 459.00 | 459.00 | -0.86% | 76,800 |
| May 25, 2026 | 467.00 | 469.00 | 455.00 | 463.00 | 463.00 | -0.64% | 106,900 |
| May 22, 2026 | 472.00 | 474.00 | 464.00 | 466.00 | 466.00 | -1.27% | 216,200 |
| May 21, 2026 | 482.00 | 487.00 | 470.00 | 472.00 | 472.00 | -1.26% | 128,300 |
| May 20, 2026 | 495.00 | 495.00 | 478.00 | 478.00 | 478.00 | -3.43% | 152,500 |
| May 19, 2026 | 469.00 | 498.00 | 468.00 | 495.00 | 495.00 | 5.54% | 339,600 |
| May 18, 2026 | 448.00 | 469.00 | 446.00 | 469.00 | 469.00 | 5.39% | 342,600 |
| May 15, 2026 | 451.00 | 455.00 | 445.00 | 445.00 | 445.00 | -1.11% | 164,600 |