Skip to main content
logo
Marui Group Co., Ltd. (TYO:8252)
Japan flag Japan · Delayed Price · Currency is JPY
3,157.00
+35.00 (1.12%)
Nov 21, 2025, 3:30 PM JST

Marui Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 7, 20252,961.003,012.002,961.002,991.502,991.501.20%716,700
Nov 6, 20252,961.002,978.502,956.002,956.002,956.00-0.08%645,600
Nov 5, 20253,007.003,010.002,938.502,958.502,958.50-0.22%984,600
Nov 4, 20252,956.002,973.002,940.002,965.002,965.000.30%751,900
Oct 31, 20252,939.002,976.502,938.502,956.002,956.000.58%546,500
Oct 30, 20252,904.502,946.502,894.002,939.002,939.001.34%915,400
Oct 29, 20252,963.002,965.002,900.002,900.002,900.00-2.88%1,289,300
Oct 28, 20253,023.003,028.002,985.002,986.002,986.00-1.32%659,800
Oct 27, 20253,024.003,040.003,008.003,026.003,026.000.70%507,400
Oct 24, 20253,030.003,039.003,000.003,005.003,005.00-1.41%577,800
Oct 23, 20253,050.003,063.003,038.003,048.003,048.000.76%665,900
Oct 22, 20253,000.003,042.002,997.003,025.003,025.001.10%520,300
Oct 21, 20253,012.003,013.002,991.002,992.002,992.00-0.27%624,300
Oct 20, 20252,969.503,016.002,962.503,000.003,000.002.15%807,900
Oct 17, 20252,950.502,961.002,931.502,937.002,937.00-0.89%668,400
Oct 16, 20252,973.502,992.502,955.002,963.502,963.50-0.59%923,900
Oct 15, 20252,996.503,009.002,978.002,981.002,981.000.05%732,400
Oct 14, 20252,972.003,001.002,952.502,979.502,979.50-0.67%998,400
Oct 10, 20253,013.003,030.002,999.502,999.502,999.50-0.48%874,100
Oct 9, 20253,040.003,045.003,007.003,014.003,014.00-0.72%805,100
Oct 8, 20253,055.003,080.003,036.003,036.003,036.000.20%832,600
Oct 7, 20253,046.003,061.003,026.003,030.003,030.00-0.85%762,700
Oct 6, 20253,100.003,102.003,053.003,056.003,056.000.33%1,060,100
Oct 3, 20253,018.003,046.003,014.003,046.003,046.000.53%646,000
Oct 2, 20253,093.003,102.003,019.003,030.003,030.00-2.76%1,052,900
Oct 1, 20253,144.003,149.003,083.003,116.003,116.00-1.83%762,600
Sep 30, 20253,153.003,174.003,144.003,174.003,174.00-0.06%678,400
Sep 29, 20253,205.003,213.003,154.003,176.003,176.00-3.17%841,300
Sep 26, 20253,260.003,280.003,249.003,280.003,215.000.80%836,900
Sep 25, 20253,255.003,262.003,244.003,254.003,189.52-0.03%688,200
Sep 24, 20253,263.003,278.003,241.003,255.003,190.50-0.06%501,800
Sep 22, 20253,253.003,262.003,235.003,257.003,192.460.12%576,100
Sep 19, 20253,270.003,297.003,235.003,253.003,188.54-1.03%1,003,000
Sep 18, 20253,314.003,314.003,275.003,287.003,221.86-0.39%426,900
Sep 17, 20253,291.003,307.003,266.003,300.003,234.60-0.27%527,900
Sep 16, 20253,336.003,341.003,309.003,309.003,243.43-1.02%652,100
Sep 12, 20253,358.003,358.003,314.003,343.003,276.750.66%925,600
Sep 11, 20253,342.003,367.003,300.003,321.003,255.19-0.27%836,400
Sep 10, 20253,341.003,341.003,293.003,330.003,264.010.76%823,600
Sep 9, 20253,335.003,357.003,293.003,305.003,239.500.49%958,100