Marui Group Co., Ltd. (TYO:8252)
Japan · Delayed Price · Currency is JPY 2,711.50
-1.00 (-0.04%)
Jun 2, 2026, 3:30 PM JST
Marui Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2,800.00 | 2,800.00 | 2,712.50 | 2,712.50 | 2,712.50 | -0.57% | 1,333,600 |
| May 29, 2026 | 2,694.00 | 2,759.00 | 2,692.00 | 2,728.00 | 2,728.00 | 0.59% | 1,345,200 |
| May 28, 2026 | 2,749.00 | 2,758.00 | 2,705.00 | 2,712.00 | 2,712.00 | 0.06% | 923,600 |
| May 27, 2026 | 2,685.00 | 2,726.00 | 2,671.50 | 2,710.50 | 2,710.50 | 0.52% | 1,015,600 |
| May 26, 2026 | 2,696.00 | 2,707.50 | 2,680.00 | 2,696.50 | 2,696.50 | 0.75% | 1,009,300 |
| May 25, 2026 | 2,719.50 | 2,719.50 | 2,674.50 | 2,676.50 | 2,676.50 | -1.76% | 1,499,200 |
| May 22, 2026 | 2,779.00 | 2,785.00 | 2,722.50 | 2,724.50 | 2,724.50 | -3.08% | 1,920,100 |
| May 21, 2026 | 2,840.00 | 2,852.00 | 2,789.50 | 2,811.00 | 2,811.00 | -1.14% | 1,319,100 |
| May 20, 2026 | 2,882.00 | 2,894.00 | 2,831.00 | 2,843.50 | 2,843.50 | -0.77% | 1,202,100 |
| May 19, 2026 | 2,789.00 | 2,872.00 | 2,777.00 | 2,865.50 | 2,865.50 | 3.77% | 1,910,200 |
| May 18, 2026 | 2,877.50 | 2,891.50 | 2,695.00 | 2,761.50 | 2,761.50 | -8.53% | 4,299,100 |
| May 15, 2026 | 2,983.00 | 3,019.00 | 2,980.00 | 3,019.00 | 3,019.00 | 1.24% | 1,161,600 |
| May 14, 2026 | 3,046.00 | 3,050.00 | 2,978.50 | 2,982.00 | 2,982.00 | -2.17% | 1,294,500 |
| May 13, 2026 | 3,009.00 | 3,054.00 | 3,009.00 | 3,048.00 | 3,048.00 | 1.91% | 860,900 |
| May 12, 2026 | 2,991.00 | 3,010.00 | 2,979.50 | 2,991.00 | 2,991.00 | 0.05% | 765,700 |
| May 11, 2026 | 2,991.00 | 3,016.00 | 2,987.00 | 2,989.50 | 2,989.50 | 0.22% | 714,200 |
| May 8, 2026 | 3,001.00 | 3,001.00 | 2,974.00 | 2,983.00 | 2,983.00 | -0.20% | 1,269,100 |
| May 7, 2026 | 2,975.00 | 2,992.00 | 2,967.50 | 2,989.00 | 2,989.00 | -0.05% | 1,034,200 |
| May 1, 2026 | 2,997.00 | 3,002.00 | 2,964.00 | 2,990.50 | 2,990.50 | -0.45% | 759,700 |
| Apr 30, 2026 | 3,004.00 | 3,028.00 | 2,982.00 | 3,004.00 | 3,004.00 | -1.22% | 831,400 |
| Apr 28, 2026 | 3,011.00 | 3,041.00 | 3,000.00 | 3,041.00 | 3,041.00 | 2.17% | 982,600 |
| Apr 27, 2026 | 2,957.50 | 2,990.50 | 2,950.00 | 2,976.50 | 2,976.50 | -0.27% | 856,100 |
| Apr 24, 2026 | 2,989.50 | 3,009.00 | 2,976.50 | 2,984.50 | 2,984.50 | -0.15% | 770,300 |
| Apr 23, 2026 | 2,979.00 | 3,009.00 | 2,958.00 | 2,989.00 | 2,989.00 | -0.07% | 999,000 |
| Apr 22, 2026 | 3,020.00 | 3,033.00 | 2,991.00 | 2,991.00 | 2,991.00 | -1.12% | 1,006,300 |
| Apr 21, 2026 | 3,068.00 | 3,073.00 | 3,025.00 | 3,025.00 | 3,025.00 | -0.59% | 597,200 |
| Apr 20, 2026 | 3,050.00 | 3,058.00 | 3,031.00 | 3,043.00 | 3,043.00 | 0.30% | 595,800 |
| Apr 17, 2026 | 3,038.00 | 3,055.00 | 3,030.00 | 3,034.00 | 3,034.00 | -0.20% | 528,600 |
| Apr 16, 2026 | 3,045.00 | 3,072.00 | 3,030.00 | 3,040.00 | 3,040.00 | -0.62% | 647,600 |
| Apr 15, 2026 | 3,046.00 | 3,070.00 | 3,040.00 | 3,059.00 | 3,059.00 | 0.59% | 584,300 |
| Apr 14, 2026 | 3,069.00 | 3,073.00 | 3,029.00 | 3,041.00 | 3,041.00 | -0.39% | 642,700 |
| Apr 13, 2026 | 3,065.00 | 3,081.00 | 3,046.00 | 3,053.00 | 3,053.00 | -0.62% | 434,600 |
| Apr 10, 2026 | 3,129.00 | 3,129.00 | 3,072.00 | 3,072.00 | 3,072.00 | -0.58% | 805,700 |
| Apr 9, 2026 | 3,129.00 | 3,155.00 | 3,090.00 | 3,090.00 | 3,090.00 | -0.39% | 780,000 |
| Apr 8, 2026 | 3,134.00 | 3,136.00 | 3,101.00 | 3,102.00 | 3,102.00 | 0.39% | 1,012,300 |
| Apr 7, 2026 | 3,109.00 | 3,130.00 | 3,080.00 | 3,090.00 | 3,090.00 | -0.06% | 568,100 |
| Apr 6, 2026 | 3,119.00 | 3,135.00 | 3,087.00 | 3,092.00 | 3,092.00 | -0.93% | 535,600 |
| Apr 3, 2026 | 3,129.00 | 3,166.00 | 3,121.00 | 3,121.00 | 3,121.00 | -0.29% | 628,900 |
| Apr 2, 2026 | 3,141.00 | 3,161.00 | 3,102.00 | 3,130.00 | 3,130.00 | 0.48% | 804,100 |
| Apr 1, 2026 | 3,059.00 | 3,115.00 | 3,054.00 | 3,115.00 | 3,115.00 | 2.06% | 911,300 |
| Mar 31, 2026 | 3,067.00 | 3,080.00 | 3,039.00 | 3,052.00 | 3,052.00 | - | 884,600 |
| Mar 30, 2026 | 3,018.00 | 3,053.00 | 2,990.00 | 3,052.00 | 3,052.00 | -0.49% | 1,016,800 |
| Mar 27, 2026 | 3,135.00 | 3,165.00 | 3,120.00 | 3,133.00 | 3,067.00 | 0.51% | 1,092,700 |
| Mar 26, 2026 | 3,105.00 | 3,135.00 | 3,100.00 | 3,117.00 | 3,051.34 | 0.35% | 612,400 |
| Mar 25, 2026 | 3,095.00 | 3,133.00 | 3,090.00 | 3,106.00 | 3,040.57 | 1.01% | 883,100 |
| Mar 24, 2026 | 3,042.00 | 3,082.00 | 3,028.00 | 3,075.00 | 3,010.22 | 2.19% | 865,300 |
| Mar 23, 2026 | 3,006.00 | 3,025.00 | 2,994.50 | 3,009.00 | 2,945.61 | -0.69% | 1,029,300 |
| Mar 19, 2026 | 3,048.00 | 3,056.00 | 3,030.00 | 3,030.00 | 2,966.17 | -1.43% | 795,400 |
| Mar 18, 2026 | 3,071.00 | 3,074.00 | 3,038.00 | 3,074.00 | 3,009.24 | 1.02% | 553,200 |
| Mar 17, 2026 | 3,028.00 | 3,051.00 | 3,026.00 | 3,043.00 | 2,978.90 | 0.26% | 717,000 |