Skip to main content
logo
Marui Group Co., Ltd. (TYO:8252)
Japan flag Japan · Delayed Price · Currency is JPY
2,801.00
+4.50 (0.16%)
Oct 23, 2026, 3:30 PM JST

Marui Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,850.002,859.002,800.502,801.002,801.000.16%1,111,200
Oct 22, 20262,776.002,811.502,776.002,796.502,796.500.59%776,600
Oct 21, 20262,792.502,800.502,776.502,780.002,780.00-0.57%737,100
Oct 20, 20262,788.002,800.502,781.502,796.002,796.00-0.07%624,000
Oct 19, 20262,844.002,848.502,795.002,798.002,798.00-0.02%834,500
Oct 16, 20262,765.002,798.502,762.502,798.502,798.500.92%869,100
Oct 15, 20262,770.002,793.002,756.502,773.002,773.000.91%1,364,800
Oct 14, 20262,752.002,767.002,735.002,748.002,748.00-0.94%769,100
Oct 13, 20262,764.002,777.002,749.502,774.002,774.000.84%1,446,500
Oct 9, 20262,781.002,792.002,749.002,751.002,751.000.20%976,300
Oct 8, 20262,776.002,776.002,713.502,745.502,745.50-0.53%888,700
Oct 7, 20262,758.002,774.502,755.002,760.002,760.000.07%888,500
Oct 6, 20262,732.002,758.002,727.502,758.002,758.000.95%720,400
Oct 5, 20262,723.002,732.502,710.502,732.002,732.000.26%741,000
Oct 2, 20262,765.002,770.502,724.002,725.002,725.00-1.71%1,093,200
Oct 1, 20262,771.002,792.502,764.002,772.502,772.50-0.68%1,156,900
Sep 30, 20262,774.002,797.502,763.002,791.502,791.500.67%1,065,500
Sep 29, 20262,803.002,814.502,771.002,773.002,773.00-1.09%1,177,600
Sep 28, 20262,893.002,904.002,869.002,870.502,803.50-0.66%1,131,800
Sep 25, 20262,864.502,894.502,864.502,889.502,822.060.89%831,800
Sep 24, 20262,885.002,889.502,864.002,864.002,797.15-0.64%960,600
Sep 18, 20262,916.002,924.502,882.502,882.502,815.22-1.60%1,641,500
Sep 17, 20262,907.002,930.502,893.502,929.502,861.121.40%619,100
Sep 16, 20262,885.502,900.002,879.002,889.002,821.57-0.07%658,300
Sep 15, 20262,912.002,914.502,875.502,891.002,823.52-0.19%807,400
Sep 14, 20262,883.502,910.002,870.502,896.502,828.891.54%807,700
Sep 11, 20262,840.002,868.002,838.002,852.502,785.92-0.33%1,401,200
Sep 10, 20262,851.502,864.002,832.502,862.002,795.20-1,112,600
Sep 9, 20262,870.002,886.502,855.002,862.002,795.20-1.24%1,161,600
Sep 8, 20262,863.002,912.002,852.502,898.002,830.360.98%967,500
Sep 7, 20262,918.002,920.002,870.002,870.002,803.01-1.76%1,004,000
Sep 4, 20262,900.502,933.002,887.002,921.502,853.310.93%1,214,700
Sep 3, 20262,898.002,908.002,887.002,894.502,826.94-0.12%863,900
Sep 2, 20262,913.002,923.502,894.002,898.002,830.36-1.28%1,015,100
Sep 1, 20262,915.502,936.502,908.502,935.502,866.980.58%1,053,000
Aug 31, 20262,957.002,961.002,918.502,918.502,850.38-1.08%1,193,700
Aug 28, 20262,944.002,959.502,928.002,950.502,881.63-0.10%944,800
Aug 27, 20262,972.002,984.502,948.502,953.502,884.56-0.96%1,010,100
Aug 26, 20263,035.003,037.002,982.002,982.002,912.40-1.32%1,141,100
Aug 25, 20262,988.003,029.002,964.003,022.002,951.461.00%2,878,800
Aug 24, 20262,996.503,010.002,972.002,992.002,922.160.08%535,800
Aug 21, 20262,972.002,993.002,970.502,989.502,919.720.39%518,500
Aug 20, 20262,971.002,982.002,944.002,978.002,908.491.02%719,100
Aug 19, 20262,974.502,976.502,911.002,948.002,879.190.22%861,000
Aug 18, 20262,916.502,949.502,907.002,941.502,872.84-0.10%688,100
Aug 17, 20262,993.502,993.502,935.502,944.502,875.77-0.79%703,200
Aug 14, 20262,974.002,982.002,951.002,968.002,898.72-0.30%935,200
Aug 13, 20262,987.502,998.002,944.502,977.002,907.51-0.35%769,700
Aug 12, 20262,973.002,990.002,963.502,987.502,917.771.03%727,300
Aug 10, 20262,947.002,962.502,927.502,957.002,887.98-0.25%527,500