Skip to main content
logo
Marui Group Co., Ltd. (TYO:8252)
Japan flag Japan · Delayed Price · Currency is JPY
2,852.50
-9.50 (-0.33%)
Sep 11, 2026, 3:30 PM JST

Marui Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,840.002,868.002,838.002,852.502,852.50-0.33%1,401,200
Sep 10, 20262,851.502,864.002,832.502,862.002,862.00-1,112,600
Sep 9, 20262,870.002,886.502,855.002,862.002,862.00-1.24%1,161,600
Sep 8, 20262,863.002,912.002,852.502,898.002,898.000.98%967,500
Sep 7, 20262,918.002,920.002,870.002,870.002,870.00-1.76%1,004,000
Sep 4, 20262,900.502,933.002,887.002,921.502,921.500.93%1,214,700
Sep 3, 20262,898.002,908.002,887.002,894.502,894.50-0.12%863,900
Sep 2, 20262,913.002,923.502,894.002,898.002,898.00-1.28%1,015,100
Sep 1, 20262,915.502,936.502,908.502,935.502,935.500.58%1,053,000
Aug 31, 20262,957.002,961.002,918.502,918.502,918.50-1.08%1,193,700
Aug 28, 20262,944.002,959.502,928.002,950.502,950.50-0.10%944,800
Aug 27, 20262,972.002,984.502,948.502,953.502,953.50-0.96%1,010,100
Aug 26, 20263,035.003,037.002,982.002,982.002,982.00-1.32%1,141,100
Aug 25, 20262,988.003,029.002,964.003,022.003,022.001.00%2,878,800
Aug 24, 20262,996.503,010.002,972.002,992.002,992.000.08%535,800
Aug 21, 20262,972.002,993.002,970.502,989.502,989.500.39%518,500
Aug 20, 20262,971.002,982.002,944.002,978.002,978.001.02%719,100
Aug 19, 20262,974.502,976.502,911.002,948.002,948.000.22%861,000
Aug 18, 20262,916.502,949.502,907.002,941.502,941.50-0.10%688,100
Aug 17, 20262,993.502,993.502,935.502,944.502,944.50-0.79%703,200
Aug 14, 20262,974.002,982.002,951.002,968.002,968.00-0.30%935,200
Aug 13, 20262,987.502,998.002,944.502,977.002,977.00-0.35%769,700
Aug 12, 20262,973.002,990.002,963.502,987.502,987.501.03%727,300
Aug 10, 20262,947.002,962.502,927.502,957.002,957.00-0.25%527,500
Aug 7, 20262,909.002,964.502,899.002,964.502,964.502.26%909,700
Aug 6, 20262,885.002,908.502,866.002,899.002,899.001.35%1,039,900
Aug 5, 20262,860.002,923.002,848.502,860.502,860.500.88%1,787,500
Aug 4, 20262,891.002,895.502,835.502,835.502,835.50-1.78%954,900
Aug 3, 20262,975.002,978.502,857.002,887.002,887.00-2.71%1,199,200
Jul 31, 20262,950.002,996.502,945.502,967.502,967.50-2.35%1,746,600
Jul 30, 20263,055.003,082.003,021.003,039.003,039.00-1.81%881,900
Jul 29, 20263,050.003,131.003,040.003,095.003,095.002.62%1,294,400
Jul 28, 20263,026.003,037.003,001.003,016.003,016.000.82%912,600
Jul 27, 20262,941.003,000.002,934.002,991.502,991.502.40%993,100
Jul 24, 20262,901.002,940.502,885.502,921.502,921.50-0.17%742,000
Jul 23, 20262,931.502,946.502,914.002,926.502,926.50-1.08%733,700
Jul 22, 20262,964.503,005.002,928.002,958.502,958.50-1.14%943,800
Jul 21, 20262,993.003,025.002,965.002,992.502,992.500.96%912,600
Jul 17, 20262,990.003,012.002,962.502,964.002,964.000.02%829,400
Jul 16, 20262,980.003,001.002,955.502,963.502,963.50-0.99%804,600
Jul 15, 20263,002.003,015.002,977.502,993.002,993.001.05%559,300
Jul 14, 20262,970.003,005.002,962.002,962.002,962.000.20%697,400
Jul 13, 20262,944.502,964.002,932.502,956.002,956.000.84%488,500
Jul 10, 20262,986.002,987.002,925.002,931.502,931.50-0.93%877,800
Jul 9, 20262,956.002,973.002,937.002,959.002,959.00-1.25%752,400
Jul 8, 20263,036.003,042.002,996.502,996.502,996.50-0.25%911,600
Jul 7, 20262,996.503,025.002,972.503,004.003,004.000.75%1,095,500
Jul 6, 20262,938.002,986.502,932.502,981.502,981.501.69%846,500
Jul 3, 20262,908.002,948.002,908.002,932.002,932.002.16%1,097,600
Jul 2, 20262,868.002,880.002,837.502,870.002,870.001.83%733,100