Skip to main content
logo
Marui Group Co., Ltd. (TYO:8252)
Japan flag Japan · Delayed Price · Currency is JPY
3,005.00
-43.00 (-1.41%)
Oct 24, 2025, 3:30 PM JST

Marui Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%925,600
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
Sep 8, 20253,266.003,296.003,241.003,289.003,223.820.12%894,000
Sep 5, 20253,268.003,287.003,246.003,285.003,219.900.43%687,000
Sep 4, 20253,259.003,281.003,234.003,271.003,206.180.31%948,800
Sep 3, 20253,238.003,261.003,212.003,261.003,196.381.46%1,035,100
Sep 2, 20253,210.003,236.003,178.003,214.003,150.310.19%909,300
Sep 1, 20253,170.003,208.003,147.003,208.003,144.420.98%991,700
Aug 29, 20253,220.003,227.003,164.003,177.003,114.03-2.55%1,183,600
Aug 28, 20253,233.003,265.003,223.003,260.003,195.390.74%702,700
Aug 27, 20253,226.003,245.003,223.003,236.003,171.86-0.06%479,800
Aug 26, 20253,255.003,255.003,212.003,238.003,173.82-0.58%1,250,000
Aug 25, 20253,281.003,283.003,243.003,257.003,192.45-1.27%871,100
Aug 22, 20253,265.003,299.003,251.003,299.003,233.610.43%812,500
Aug 21, 20253,328.003,331.003,276.003,285.003,219.89-1.08%797,300
Aug 20, 20253,300.003,321.003,289.003,321.003,255.180.79%758,900
Aug 19, 20253,260.003,296.003,256.003,295.003,229.691.14%688,800
Aug 18, 20253,219.003,260.003,208.003,258.003,193.431.21%986,800
Aug 15, 20253,255.003,260.003,212.003,219.003,155.20-0.77%638,100
Aug 14, 20253,229.003,244.003,205.003,244.003,179.700.25%720,100
Aug 13, 20253,265.003,272.003,232.003,236.003,171.86-0.74%725,600