Skip to main content
logo
Marui Group Co., Ltd. (TYO:8252)
Japan flag Japan · Delayed Price · Currency is JPY
3,034.00
-6.00 (-0.20%)
Apr 17, 2026, 3:30 PM JST

Marui Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20263,038.003,055.003,030.003,034.003,034.00-0.20%528,600
Apr 16, 20263,045.003,072.003,030.003,040.003,040.00-0.62%647,600
Apr 15, 20263,046.003,070.003,040.003,059.003,059.000.59%584,300
Apr 14, 20263,069.003,073.003,029.003,041.003,041.00-0.39%642,700
Apr 13, 20263,065.003,081.003,046.003,053.003,053.00-0.62%434,600
Apr 10, 20263,129.003,129.003,072.003,072.003,072.00-0.58%805,700
Apr 9, 20263,129.003,155.003,090.003,090.003,090.00-0.39%780,000
Apr 8, 20263,134.003,136.003,101.003,102.003,102.000.39%1,012,300
Apr 7, 20263,109.003,130.003,080.003,090.003,090.00-0.06%568,100
Apr 6, 20263,119.003,135.003,087.003,092.003,092.00-0.93%535,600
Apr 3, 20263,129.003,166.003,121.003,121.003,121.00-0.29%628,900
Apr 2, 20263,141.003,161.003,102.003,130.003,130.000.48%804,100
Apr 1, 20263,059.003,115.003,054.003,115.003,115.002.06%911,300
Mar 31, 20263,067.003,080.003,039.003,052.003,052.00-884,600
Mar 30, 20263,018.003,053.002,990.003,052.003,052.00-2.59%1,016,800
Mar 27, 20263,135.003,165.003,120.003,133.003,067.000.51%1,092,700
Mar 26, 20263,105.003,135.003,100.003,117.003,051.340.35%612,400
Mar 25, 20263,095.003,133.003,090.003,106.003,040.571.01%883,100
Mar 24, 20263,042.003,082.003,028.003,075.003,010.222.19%865,300
Mar 23, 20263,006.003,025.002,994.503,009.002,945.61-0.69%1,029,300
Mar 19, 20263,048.003,056.003,030.003,030.002,966.17-1.43%795,400
Mar 18, 20263,071.003,074.003,038.003,074.003,009.241.02%553,200
Mar 17, 20263,028.003,051.003,026.003,043.002,978.900.26%717,000
Mar 16, 20263,085.003,089.003,035.003,035.002,971.06-1.59%610,300
Mar 13, 20263,049.003,114.003,049.003,084.003,019.030.55%754,200
Mar 12, 20263,101.003,113.003,067.003,067.003,002.39-2.32%796,500
Mar 11, 20263,155.003,177.003,140.003,140.003,073.85-0.85%624,200
Mar 10, 20263,177.003,190.003,149.003,167.003,100.280.38%980,000
Mar 9, 20263,100.003,168.003,090.003,155.003,088.54-0.32%1,212,600
Mar 6, 20263,111.003,173.003,082.003,165.003,098.332.76%1,108,500
Mar 5, 20263,119.003,130.003,076.003,080.003,015.120.85%728,400
Mar 4, 20263,113.003,119.003,054.003,054.002,989.66-2.46%1,129,600
Mar 3, 20263,150.003,158.003,110.003,131.003,065.04-1.01%920,800
Mar 2, 20263,138.003,186.003,117.003,163.003,096.37-0.35%930,000
Feb 27, 20263,171.003,186.003,139.003,174.003,107.141.18%906,300
Feb 26, 20263,138.003,171.003,125.003,137.003,070.920.67%678,000
Feb 25, 20263,133.003,139.003,104.003,116.003,050.360.52%824,000
Feb 24, 20263,125.003,138.003,093.003,100.003,034.70-0.96%760,200
Feb 20, 20263,160.003,175.003,120.003,130.003,064.06-1.85%844,400
Feb 19, 20263,181.003,200.003,160.003,189.003,121.82-0.22%543,500
Feb 18, 20263,164.003,197.003,152.003,196.003,128.671.52%594,600
Feb 17, 20263,160.003,187.003,148.003,148.003,081.68-0.66%529,300
Feb 16, 20263,212.003,212.003,150.003,169.003,102.240.16%761,800
Feb 13, 20263,200.003,206.003,150.003,164.003,097.35-1.25%1,169,600
Feb 12, 20263,168.003,207.003,115.003,204.003,136.501.17%1,392,400
Feb 10, 20263,186.003,208.003,154.003,167.003,100.28-0.38%1,095,400
Feb 9, 20263,152.003,190.003,125.003,179.003,112.032.45%1,290,300
Feb 6, 20263,097.003,106.003,084.003,103.003,037.630.26%548,300
Feb 5, 20263,090.003,117.003,066.003,095.003,029.801.71%600,100
Feb 4, 20263,035.003,062.003,028.003,043.002,978.90-0.33%666,600