Marui Group Co., Ltd. (TYO:8252)
Japan · Delayed Price · Currency is JPY 2,725.00
-47.50 (-1.71%)
Oct 2, 2026, 3:30 PM JST
Marui Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,765.00 | 2,770.50 | 2,724.00 | 2,725.00 | 2,725.00 | -1.71% | 1,093,200 |
| Oct 1, 2026 | 2,771.00 | 2,792.50 | 2,764.00 | 2,772.50 | 2,772.50 | -0.68% | 1,156,900 |
| Sep 30, 2026 | 2,774.00 | 2,797.50 | 2,763.00 | 2,791.50 | 2,791.50 | 0.67% | 1,065,500 |
| Sep 29, 2026 | 2,803.00 | 2,814.50 | 2,771.00 | 2,773.00 | 2,773.00 | -1.09% | 1,177,600 |
| Sep 28, 2026 | 2,893.00 | 2,904.00 | 2,869.00 | 2,870.50 | 2,803.50 | -0.66% | 1,131,800 |
| Sep 25, 2026 | 2,864.50 | 2,894.50 | 2,864.50 | 2,889.50 | 2,822.06 | 0.89% | 831,800 |
| Sep 24, 2026 | 2,885.00 | 2,889.50 | 2,864.00 | 2,864.00 | 2,797.15 | -0.64% | 960,600 |
| Sep 18, 2026 | 2,916.00 | 2,924.50 | 2,882.50 | 2,882.50 | 2,815.22 | -1.60% | 1,641,500 |
| Sep 17, 2026 | 2,907.00 | 2,930.50 | 2,893.50 | 2,929.50 | 2,861.12 | 1.40% | 619,100 |
| Sep 16, 2026 | 2,885.50 | 2,900.00 | 2,879.00 | 2,889.00 | 2,821.57 | -0.07% | 658,300 |
| Sep 15, 2026 | 2,912.00 | 2,914.50 | 2,875.50 | 2,891.00 | 2,823.52 | -0.19% | 807,400 |
| Sep 14, 2026 | 2,883.50 | 2,910.00 | 2,870.50 | 2,896.50 | 2,828.89 | 1.54% | 807,700 |
| Sep 11, 2026 | 2,840.00 | 2,868.00 | 2,838.00 | 2,852.50 | 2,785.92 | -0.33% | 1,401,200 |
| Sep 10, 2026 | 2,851.50 | 2,864.00 | 2,832.50 | 2,862.00 | 2,795.20 | - | 1,112,600 |
| Sep 9, 2026 | 2,870.00 | 2,886.50 | 2,855.00 | 2,862.00 | 2,795.20 | -1.24% | 1,161,600 |
| Sep 8, 2026 | 2,863.00 | 2,912.00 | 2,852.50 | 2,898.00 | 2,830.36 | 0.98% | 967,500 |
| Sep 7, 2026 | 2,918.00 | 2,920.00 | 2,870.00 | 2,870.00 | 2,803.01 | -1.76% | 1,004,000 |
| Sep 4, 2026 | 2,900.50 | 2,933.00 | 2,887.00 | 2,921.50 | 2,853.31 | 0.93% | 1,214,700 |
| Sep 3, 2026 | 2,898.00 | 2,908.00 | 2,887.00 | 2,894.50 | 2,826.94 | -0.12% | 863,900 |
| Sep 2, 2026 | 2,913.00 | 2,923.50 | 2,894.00 | 2,898.00 | 2,830.36 | -1.28% | 1,015,100 |
| Sep 1, 2026 | 2,915.50 | 2,936.50 | 2,908.50 | 2,935.50 | 2,866.98 | 0.58% | 1,053,000 |
| Aug 31, 2026 | 2,957.00 | 2,961.00 | 2,918.50 | 2,918.50 | 2,850.38 | -1.08% | 1,193,700 |
| Aug 28, 2026 | 2,944.00 | 2,959.50 | 2,928.00 | 2,950.50 | 2,881.63 | -0.10% | 944,800 |
| Aug 27, 2026 | 2,972.00 | 2,984.50 | 2,948.50 | 2,953.50 | 2,884.56 | -0.96% | 1,010,100 |
| Aug 26, 2026 | 3,035.00 | 3,037.00 | 2,982.00 | 2,982.00 | 2,912.40 | -1.32% | 1,141,100 |
| Aug 25, 2026 | 2,988.00 | 3,029.00 | 2,964.00 | 3,022.00 | 2,951.46 | 1.00% | 2,878,800 |
| Aug 24, 2026 | 2,996.50 | 3,010.00 | 2,972.00 | 2,992.00 | 2,922.16 | 0.08% | 535,800 |
| Aug 21, 2026 | 2,972.00 | 2,993.00 | 2,970.50 | 2,989.50 | 2,919.72 | 0.39% | 518,500 |
| Aug 20, 2026 | 2,971.00 | 2,982.00 | 2,944.00 | 2,978.00 | 2,908.49 | 1.02% | 719,100 |
| Aug 19, 2026 | 2,974.50 | 2,976.50 | 2,911.00 | 2,948.00 | 2,879.19 | 0.22% | 861,000 |
| Aug 18, 2026 | 2,916.50 | 2,949.50 | 2,907.00 | 2,941.50 | 2,872.84 | -0.10% | 688,100 |
| Aug 17, 2026 | 2,993.50 | 2,993.50 | 2,935.50 | 2,944.50 | 2,875.77 | -0.79% | 703,200 |
| Aug 14, 2026 | 2,974.00 | 2,982.00 | 2,951.00 | 2,968.00 | 2,898.72 | -0.30% | 935,200 |
| Aug 13, 2026 | 2,987.50 | 2,998.00 | 2,944.50 | 2,977.00 | 2,907.51 | -0.35% | 769,700 |
| Aug 12, 2026 | 2,973.00 | 2,990.00 | 2,963.50 | 2,987.50 | 2,917.77 | 1.03% | 727,300 |
| Aug 10, 2026 | 2,947.00 | 2,962.50 | 2,927.50 | 2,957.00 | 2,887.98 | -0.25% | 527,500 |
| Aug 7, 2026 | 2,909.00 | 2,964.50 | 2,899.00 | 2,964.50 | 2,895.31 | 2.26% | 909,700 |
| Aug 6, 2026 | 2,885.00 | 2,908.50 | 2,866.00 | 2,899.00 | 2,831.33 | 1.35% | 1,039,900 |
| Aug 5, 2026 | 2,860.00 | 2,923.00 | 2,848.50 | 2,860.50 | 2,793.73 | 0.88% | 1,787,500 |
| Aug 4, 2026 | 2,891.00 | 2,895.50 | 2,835.50 | 2,835.50 | 2,769.32 | -1.78% | 954,900 |
| Aug 3, 2026 | 2,975.00 | 2,978.50 | 2,857.00 | 2,887.00 | 2,819.61 | -2.71% | 1,199,200 |
| Jul 31, 2026 | 2,950.00 | 2,996.50 | 2,945.50 | 2,967.50 | 2,898.24 | -2.35% | 1,746,600 |
| Jul 30, 2026 | 3,055.00 | 3,082.00 | 3,021.00 | 3,039.00 | 2,968.07 | -1.81% | 881,900 |
| Jul 29, 2026 | 3,050.00 | 3,131.00 | 3,040.00 | 3,095.00 | 3,022.76 | 2.62% | 1,294,400 |
| Jul 28, 2026 | 3,026.00 | 3,037.00 | 3,001.00 | 3,016.00 | 2,945.60 | 0.82% | 912,600 |
| Jul 27, 2026 | 2,941.00 | 3,000.00 | 2,934.00 | 2,991.50 | 2,921.68 | 2.40% | 993,100 |
| Jul 24, 2026 | 2,901.00 | 2,940.50 | 2,885.50 | 2,921.50 | 2,853.31 | -0.17% | 742,000 |
| Jul 23, 2026 | 2,931.50 | 2,946.50 | 2,914.00 | 2,926.50 | 2,858.19 | -1.08% | 733,700 |
| Jul 22, 2026 | 2,964.50 | 3,005.00 | 2,928.00 | 2,958.50 | 2,889.45 | -1.14% | 943,800 |
| Jul 21, 2026 | 2,993.00 | 3,025.00 | 2,965.00 | 2,992.50 | 2,922.65 | 0.96% | 912,600 |