Marvelous Inc. (TYO:7844)
Japan · Delayed Price · Currency is JPY 462.00
+3.00 (0.65%)
May 27, 2026, 3:30 PM JST
Marvelous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 455.00 | 455.00 | 447.00 | 450.00 | 450.00 | -1.10% | 178,000 |
| May 13, 2026 | 453.00 | 455.00 | 450.00 | 455.00 | 455.00 | 0.22% | 78,100 |
| May 12, 2026 | 452.00 | 455.00 | 451.00 | 454.00 | 454.00 | 0.44% | 41,800 |
| May 11, 2026 | 450.00 | 455.00 | 450.00 | 452.00 | 452.00 | -0.22% | 86,700 |
| May 8, 2026 | 448.00 | 455.00 | 446.00 | 453.00 | 453.00 | 0.44% | 90,100 |
| May 7, 2026 | 455.00 | 455.00 | 448.00 | 451.00 | 451.00 | -0.44% | 74,000 |
| May 1, 2026 | 453.00 | 457.00 | 449.00 | 453.00 | 453.00 | -0.22% | 120,500 |
| Apr 30, 2026 | 460.00 | 460.00 | 453.00 | 454.00 | 454.00 | -1.94% | 120,000 |
| Apr 28, 2026 | 464.00 | 464.00 | 458.00 | 463.00 | 463.00 | - | 240,900 |
| Apr 27, 2026 | 471.00 | 477.00 | 457.00 | 463.00 | 463.00 | 1.54% | 369,400 |
| Apr 24, 2026 | 461.00 | 462.00 | 454.00 | 456.00 | 456.00 | -1.30% | 116,000 |
| Apr 23, 2026 | 468.00 | 469.00 | 460.00 | 462.00 | 462.00 | -1.70% | 80,300 |
| Apr 22, 2026 | 472.00 | 477.00 | 468.00 | 470.00 | 470.00 | 0.43% | 121,300 |
| Apr 21, 2026 | 471.00 | 474.00 | 467.00 | 468.00 | 468.00 | -0.64% | 116,800 |
| Apr 20, 2026 | 478.00 | 478.00 | 467.00 | 471.00 | 471.00 | -1.67% | 67,800 |
| Apr 17, 2026 | 475.00 | 480.00 | 475.00 | 479.00 | 479.00 | 1.27% | 68,800 |
| Apr 16, 2026 | 469.00 | 476.00 | 469.00 | 473.00 | 473.00 | 1.28% | 123,700 |
| Apr 15, 2026 | 463.00 | 468.00 | 462.00 | 467.00 | 467.00 | 1.30% | 77,100 |
| Apr 14, 2026 | 458.00 | 463.00 | 458.00 | 461.00 | 461.00 | 1.32% | 53,600 |
| Apr 13, 2026 | 457.00 | 459.00 | 453.00 | 455.00 | 455.00 | -1.09% | 56,400 |
| Apr 10, 2026 | 466.00 | 469.00 | 460.00 | 460.00 | 460.00 | -1.71% | 62,700 |
| Apr 9, 2026 | 477.00 | 477.00 | 468.00 | 468.00 | 468.00 | -1.47% | 125,900 |
| Apr 8, 2026 | 472.00 | 475.00 | 469.00 | 475.00 | 475.00 | 1.28% | 102,000 |
| Apr 7, 2026 | 460.00 | 469.00 | 460.00 | 469.00 | 469.00 | 1.96% | 232,900 |
| Apr 6, 2026 | 461.00 | 464.00 | 460.00 | 460.00 | 460.00 | 0.22% | 36,600 |
| Apr 3, 2026 | 459.00 | 465.00 | 459.00 | 459.00 | 459.00 | 0.66% | 43,900 |
| Apr 2, 2026 | 461.00 | 464.00 | 454.00 | 456.00 | 456.00 | -1.08% | 114,500 |
| Apr 1, 2026 | 459.00 | 464.00 | 457.00 | 461.00 | 461.00 | 2.44% | 104,700 |
| Mar 31, 2026 | 452.00 | 458.00 | 450.00 | 450.00 | 450.00 | -0.44% | 88,500 |
| Mar 30, 2026 | 452.00 | 455.00 | 448.00 | 452.00 | 452.00 | -3.00% | 212,900 |
| Mar 27, 2026 | 469.00 | 479.00 | 468.00 | 478.00 | 466.00 | 1.70% | 186,600 |
| Mar 26, 2026 | 476.00 | 476.00 | 466.00 | 470.00 | 458.20 | -1.05% | 89,000 |
| Mar 25, 2026 | 470.00 | 476.00 | 470.00 | 475.00 | 463.08 | 1.93% | 84,800 |
| Mar 24, 2026 | 466.00 | 469.00 | 462.00 | 466.00 | 454.30 | 1.08% | 121,400 |
| Mar 23, 2026 | 461.00 | 463.00 | 454.00 | 461.00 | 449.43 | -2.12% | 168,300 |
| Mar 19, 2026 | 474.00 | 475.00 | 468.00 | 471.00 | 459.18 | -2.28% | 196,700 |
| Mar 18, 2026 | 478.00 | 482.00 | 477.00 | 482.00 | 469.90 | 0.63% | 78,300 |
| Mar 17, 2026 | 477.00 | 481.00 | 474.00 | 479.00 | 466.97 | 1.05% | 93,800 |
| Mar 16, 2026 | 473.00 | 476.00 | 470.00 | 474.00 | 462.10 | 0.21% | 107,700 |
| Mar 13, 2026 | 471.00 | 475.00 | 471.00 | 473.00 | 461.13 | -0.63% | 102,600 |
| Mar 12, 2026 | 482.00 | 482.00 | 475.00 | 476.00 | 464.05 | -1.24% | 120,200 |
| Mar 11, 2026 | 480.00 | 490.00 | 478.00 | 482.00 | 469.90 | 0.42% | 136,200 |
| Mar 10, 2026 | 479.00 | 482.00 | 474.00 | 480.00 | 467.95 | 1.91% | 80,200 |