Skip to main content
logo
Marui Group Co., Ltd. (TYO:8252)
Japan flag Japan · Delayed Price · Currency is JPY
2,967.50
-71.50 (-2.35%)
Jul 31, 2026, 3:30 PM JST

Marui Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20262,844.502,861.502,801.002,818.502,818.50-1.61%739,800
Jun 30, 20262,848.002,873.502,835.502,864.502,864.500.61%1,051,500
Jun 29, 20262,830.002,879.002,820.502,847.002,847.001.70%1,839,400
Jun 26, 20262,793.002,813.502,771.502,799.502,799.500.45%676,700
Jun 25, 20262,753.502,795.502,744.002,787.002,787.001.47%721,800
Jun 24, 20262,730.002,766.002,730.002,746.502,746.500.29%903,300
Jun 23, 20262,762.502,766.502,738.502,738.502,738.50-0.92%1,096,800
Jun 22, 20262,778.002,778.502,750.002,764.002,764.00-0.52%650,300
Jun 19, 20262,780.002,810.002,773.502,778.502,778.50-0.63%1,664,200
Jun 18, 20262,809.502,813.002,782.502,796.002,796.00-0.02%847,500
Jun 17, 20262,859.002,879.002,796.502,796.502,796.50-0.92%721,800
Jun 16, 20262,820.002,844.002,785.002,822.502,822.50-0.05%609,600
Jun 15, 20262,820.002,863.002,818.002,824.002,824.00-0.86%806,400
Jun 12, 20262,840.002,848.502,809.002,848.502,848.500.28%1,349,000
Jun 11, 20262,855.502,877.002,832.002,840.502,840.500.09%1,337,500
Jun 10, 20262,795.002,848.502,773.002,838.002,838.002.27%1,188,700
Jun 9, 20262,762.002,805.502,759.002,775.002,775.000.33%1,002,200
Jun 8, 20262,820.002,821.002,751.502,766.002,766.001.15%1,323,000
Jun 5, 20262,729.002,772.502,716.502,734.502,734.501.77%1,157,800
Jun 4, 20262,714.502,719.502,683.502,687.002,687.00-1.16%709,100
Jun 3, 20262,696.002,720.002,678.002,718.502,718.500.26%1,028,600
Jun 2, 20262,685.002,736.502,663.002,711.502,711.50-0.04%1,078,000
Jun 1, 20262,800.002,800.002,712.502,712.502,712.50-0.57%1,333,600
May 29, 20262,694.002,759.002,692.002,728.002,728.000.59%1,345,200
May 28, 20262,749.002,758.002,705.002,712.002,712.000.06%923,600
May 27, 20262,685.002,726.002,671.502,710.502,710.500.52%1,015,600
May 26, 20262,696.002,707.502,680.002,696.502,696.500.75%1,009,300
May 25, 20262,719.502,719.502,674.502,676.502,676.50-1.76%1,499,200
May 22, 20262,779.002,785.002,722.502,724.502,724.50-3.08%1,920,100