Skip to main content
logo
Marui Group Co., Ltd. (TYO:8252)
Japan flag Japan · Delayed Price · Currency is JPY
3,081.00
+22.00 (0.72%)
Jan 23, 2026, 3:30 PM JST

Marui Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,086.003,109.003,078.003,104.00-1.47%223,700
Jan 22, 20263,100.003,102.003,059.003,059.003,059.00-1.39%861,800
Jan 21, 20263,137.003,159.003,086.003,102.003,102.00-1.84%955,800
Jan 20, 20263,142.003,165.003,130.003,160.003,160.000.80%599,600
Jan 19, 20263,160.003,164.003,131.003,135.003,135.00-0.48%704,400
Jan 16, 20263,180.003,183.003,131.003,150.003,150.00-1.38%827,000
Jan 15, 20263,220.003,224.003,182.003,194.003,194.00-0.16%742,800
Jan 14, 20263,235.003,241.003,189.003,199.003,199.00-0.09%828,100
Jan 13, 20263,241.003,249.003,202.003,202.003,202.00-0.40%809,600
Jan 9, 20263,262.003,262.003,177.003,215.003,215.00-0.34%802,300
Jan 8, 20263,215.003,244.003,215.003,226.003,226.000.19%434,500
Jan 7, 20263,210.003,240.003,201.003,220.003,220.00-0.34%481,300
Jan 6, 20263,246.003,258.003,212.003,231.003,231.000.34%681,000
Jan 5, 20263,225.003,243.003,189.003,220.003,220.00-0.03%476,700
Dec 30, 20253,237.003,250.003,221.003,221.003,221.00-0.49%360,900
Dec 29, 20253,251.003,256.003,218.003,237.003,237.00-0.28%483,900
Dec 26, 20253,236.003,263.003,227.003,246.003,246.000.81%469,600
Dec 25, 20253,223.003,232.003,203.003,220.003,220.000.66%201,600
Dec 24, 20253,240.003,240.003,199.003,199.003,199.00-0.65%362,200
Dec 23, 20253,189.003,226.003,178.003,220.003,220.001.23%507,500
Dec 22, 20253,221.003,249.003,174.003,181.003,181.00-2.15%655,400
Dec 19, 20253,245.003,269.003,232.003,251.003,251.000.18%1,185,000
Dec 18, 20253,198.003,250.003,191.003,245.003,245.002.53%1,014,500
Dec 17, 20253,180.003,182.003,133.003,165.003,165.001.05%692,000
Dec 16, 20253,140.003,155.003,131.003,132.003,132.00-0.70%380,000
Dec 15, 20253,134.003,171.003,105.003,154.003,154.001.12%572,700
Dec 12, 20253,091.003,129.003,078.003,119.003,119.001.20%638,400
Dec 11, 20253,125.003,136.003,082.003,082.003,082.00-1.47%469,600
Dec 10, 20253,109.003,147.003,108.003,128.003,128.000.22%390,400
Dec 9, 20253,124.003,135.003,107.003,121.003,121.00-0.35%446,400
Dec 8, 20253,092.003,133.003,079.003,132.003,132.001.82%626,900
Dec 5, 20253,112.003,112.003,071.003,076.003,076.00-0.84%469,200
Dec 4, 20253,077.003,112.003,073.003,102.003,102.000.23%462,200
Dec 3, 20253,147.003,147.003,095.003,095.003,095.00-1.84%403,500
Dec 2, 20253,125.003,167.003,119.003,153.003,153.001.45%677,800
Dec 1, 20253,143.003,169.003,099.003,108.003,108.00-2.05%659,300
Nov 28, 20253,185.003,195.003,158.003,173.003,173.00-0.56%459,600
Nov 27, 20253,190.003,211.003,181.003,191.003,191.000.09%367,900
Nov 26, 20253,165.003,208.003,163.003,188.003,188.000.50%494,800
Nov 25, 20253,180.003,186.003,149.003,172.003,172.000.48%542,900
Nov 21, 20253,135.003,180.003,132.003,157.003,157.001.12%1,021,700
Nov 20, 20253,136.003,159.003,112.003,122.003,122.00-0.35%819,000
Nov 19, 20253,105.003,159.003,098.003,133.003,133.002.62%1,274,800
Nov 18, 20253,066.003,105.003,043.003,053.003,053.00-0.68%815,300
Nov 17, 20253,062.003,080.003,021.003,074.003,074.000.13%884,500
Nov 14, 20253,100.003,105.003,044.003,070.003,070.000.66%881,500
Nov 13, 20253,043.003,054.003,011.003,050.003,050.000.23%773,400
Nov 12, 20253,015.003,063.003,014.003,043.003,043.001.26%1,101,100
Nov 11, 20253,035.003,043.003,005.003,005.003,005.00-1.35%811,100
Nov 10, 20253,027.003,052.003,024.003,046.003,046.001.82%907,600