Marvelous Inc. (TYO:7844)
Japan · Delayed Price · Currency is JPY 473.00
+6.00 (1.28%)
Apr 16, 2026, 3:30 PM JST
Marvelous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.44% | 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 |
| Mar 9, 2026 | 468.00 | 472.00 | 462.00 | 471.00 | 459.18 | -2.69% | 185,600 |
| Mar 6, 2026 | 481.00 | 487.00 | 475.00 | 484.00 | 471.85 | 0.41% | 135,600 |
| Mar 5, 2026 | 477.00 | 486.00 | 477.00 | 482.00 | 469.90 | 3.21% | 135,700 |
| Mar 4, 2026 | 476.00 | 476.00 | 461.00 | 467.00 | 455.28 | -2.91% | 236,100 |
| Mar 3, 2026 | 495.00 | 495.00 | 481.00 | 481.00 | 468.92 | -3.22% | 209,800 |
| Mar 2, 2026 | 500.00 | 503.00 | 497.00 | 497.00 | 484.52 | -2.55% | 120,100 |
| Feb 27, 2026 | 502.00 | 510.00 | 502.00 | 510.00 | 497.20 | 2.00% | 116,600 |
| Feb 26, 2026 | 503.00 | 505.00 | 500.00 | 500.00 | 487.45 | -0.40% | 100,700 |
| Feb 25, 2026 | 505.00 | 507.00 | 500.00 | 502.00 | 489.40 | -0.59% | 86,300 |
| Feb 24, 2026 | 501.00 | 512.00 | 501.00 | 505.00 | 492.32 | 1.20% | 198,800 |
| Feb 20, 2026 | 501.00 | 501.00 | 490.00 | 499.00 | 486.47 | -1.19% | 166,900 |
| Feb 19, 2026 | 505.00 | 508.00 | 501.00 | 505.00 | 492.32 | - | 81,200 |
| Feb 18, 2026 | 501.00 | 507.00 | 500.00 | 505.00 | 492.32 | 1.20% | 76,300 |
| Feb 17, 2026 | 503.00 | 508.00 | 499.00 | 499.00 | 486.47 | - | 96,600 |
| Feb 16, 2026 | 506.00 | 506.00 | 498.00 | 499.00 | 486.47 | -1.96% | 236,100 |
| Feb 13, 2026 | 521.00 | 522.00 | 506.00 | 509.00 | 496.22 | -2.30% | 96,000 |
| Feb 12, 2026 | 522.00 | 528.00 | 517.00 | 521.00 | 507.92 | -0.19% | 116,600 |
| Feb 10, 2026 | 504.00 | 522.00 | 504.00 | 522.00 | 508.90 | 3.78% | 191,800 |
| Feb 9, 2026 | 508.00 | 508.00 | 501.00 | 503.00 | 490.37 | 1.00% | 125,800 |
| Feb 6, 2026 | 508.00 | 511.00 | 497.00 | 498.00 | 485.50 | -3.68% | 179,200 |
| Feb 5, 2026 | 512.00 | 522.00 | 505.00 | 517.00 | 504.02 | 1.17% | 201,500 |
| Feb 4, 2026 | 501.00 | 514.00 | 501.00 | 511.00 | 498.17 | 2.61% | 223,000 |
| Feb 3, 2026 | 513.00 | 517.00 | 498.00 | 498.00 | 485.50 | -2.35% | 279,000 |