Marvelous Inc. (TYO:7844)
Japan · Delayed Price · Currency is JPY 539.00
+5.00 (0.94%)
Sep 25, 2026, 3:30 PM JST
Marvelous Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 539.00 | 545.00 | 537.00 | 542.00 | 542.00 | 1.50% | 163,200 |
| 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 |
| Jul 30, 2026 | 461.00 | 473.00 | 459.00 | 470.00 | 470.00 | 1.08% | 243,900 |
| Jul 29, 2026 | 452.00 | 467.00 | 452.00 | 465.00 | 465.00 | 3.10% | 220,600 |
| Jul 28, 2026 | 451.00 | 455.00 | 448.00 | 451.00 | 451.00 | - | 79,700 |
| Jul 27, 2026 | 444.00 | 453.00 | 444.00 | 451.00 | 451.00 | 2.50% | 93,100 |
| 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 |