Marui Group Co., Ltd. (TYO:8252)
Japan · Delayed Price · Currency is JPY 2,992.00
+2.50 (0.08%)
Aug 24, 2026, 3:30 PM JST
Marui Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2,996.50 | 3,010.00 | 2,972.00 | 2,992.00 | 2,992.00 | 0.08% | 535,800 |
| Aug 21, 2026 | 2,972.00 | 2,993.00 | 2,970.50 | 2,989.50 | 2,989.50 | 0.39% | 518,500 |
| Aug 20, 2026 | 2,971.00 | 2,982.00 | 2,944.00 | 2,978.00 | 2,978.00 | 1.02% | 719,100 |
| Aug 19, 2026 | 2,974.50 | 2,976.50 | 2,911.00 | 2,948.00 | 2,948.00 | 0.22% | 861,000 |
| Aug 18, 2026 | 2,916.50 | 2,949.50 | 2,907.00 | 2,941.50 | 2,941.50 | -0.10% | 688,100 |
| Aug 17, 2026 | 2,993.50 | 2,993.50 | 2,935.50 | 2,944.50 | 2,944.50 | -0.79% | 703,200 |
| Aug 14, 2026 | 2,974.00 | 2,982.00 | 2,951.00 | 2,968.00 | 2,968.00 | -0.30% | 935,200 |
| Aug 13, 2026 | 2,987.50 | 2,998.00 | 2,944.50 | 2,977.00 | 2,977.00 | -0.35% | 769,700 |
| Aug 12, 2026 | 2,973.00 | 2,990.00 | 2,963.50 | 2,987.50 | 2,987.50 | 1.03% | 727,300 |
| Aug 10, 2026 | 2,947.00 | 2,962.50 | 2,927.50 | 2,957.00 | 2,957.00 | -0.25% | 527,500 |
| Aug 7, 2026 | 2,909.00 | 2,964.50 | 2,899.00 | 2,964.50 | 2,964.50 | 2.26% | 909,700 |
| Aug 6, 2026 | 2,885.00 | 2,908.50 | 2,866.00 | 2,899.00 | 2,899.00 | 1.35% | 1,039,900 |
| Aug 5, 2026 | 2,860.00 | 2,923.00 | 2,848.50 | 2,860.50 | 2,860.50 | 0.88% | 1,787,500 |
| Aug 4, 2026 | 2,891.00 | 2,895.50 | 2,835.50 | 2,835.50 | 2,835.50 | -1.78% | 954,900 |
| Aug 3, 2026 | 2,975.00 | 2,978.50 | 2,857.00 | 2,887.00 | 2,887.00 | -2.71% | 1,199,200 |
| Jul 31, 2026 | 2,950.00 | 2,996.50 | 2,945.50 | 2,967.50 | 2,967.50 | -2.35% | 1,746,600 |
| Jul 30, 2026 | 3,055.00 | 3,082.00 | 3,021.00 | 3,039.00 | 3,039.00 | -1.81% | 881,900 |
| Jul 29, 2026 | 3,050.00 | 3,131.00 | 3,040.00 | 3,095.00 | 3,095.00 | 2.62% | 1,294,400 |
| Jul 28, 2026 | 3,026.00 | 3,037.00 | 3,001.00 | 3,016.00 | 3,016.00 | 0.82% | 912,600 |
| Jul 27, 2026 | 2,941.00 | 3,000.00 | 2,934.00 | 2,991.50 | 2,991.50 | 2.40% | 993,100 |
| Jul 24, 2026 | 2,901.00 | 2,940.50 | 2,885.50 | 2,921.50 | 2,921.50 | -0.17% | 742,000 |
| Jul 23, 2026 | 2,931.50 | 2,946.50 | 2,914.00 | 2,926.50 | 2,926.50 | -1.08% | 733,700 |
| Jul 22, 2026 | 2,964.50 | 3,005.00 | 2,928.00 | 2,958.50 | 2,958.50 | -1.14% | 943,800 |
| Jul 21, 2026 | 2,993.00 | 3,025.00 | 2,965.00 | 2,992.50 | 2,992.50 | 0.96% | 912,600 |
| Jul 17, 2026 | 2,990.00 | 3,012.00 | 2,962.50 | 2,964.00 | 2,964.00 | 0.02% | 829,400 |
| Jul 16, 2026 | 2,980.00 | 3,001.00 | 2,955.50 | 2,963.50 | 2,963.50 | -0.99% | 804,600 |
| Jul 15, 2026 | 3,002.00 | 3,015.00 | 2,977.50 | 2,993.00 | 2,993.00 | 1.05% | 559,300 |
| Jul 14, 2026 | 2,970.00 | 3,005.00 | 2,962.00 | 2,962.00 | 2,962.00 | 0.20% | 697,400 |
| Jul 13, 2026 | 2,944.50 | 2,964.00 | 2,932.50 | 2,956.00 | 2,956.00 | 0.84% | 488,500 |
| Jul 10, 2026 | 2,986.00 | 2,987.00 | 2,925.00 | 2,931.50 | 2,931.50 | -0.93% | 877,800 |
| Jul 9, 2026 | 2,956.00 | 2,973.00 | 2,937.00 | 2,959.00 | 2,959.00 | -1.25% | 752,400 |
| Jul 8, 2026 | 3,036.00 | 3,042.00 | 2,996.50 | 2,996.50 | 2,996.50 | -0.25% | 911,600 |
| Jul 7, 2026 | 2,996.50 | 3,025.00 | 2,972.50 | 3,004.00 | 3,004.00 | 0.75% | 1,095,500 |
| Jul 6, 2026 | 2,938.00 | 2,986.50 | 2,932.50 | 2,981.50 | 2,981.50 | 1.69% | 846,500 |
| Jul 3, 2026 | 2,908.00 | 2,948.00 | 2,908.00 | 2,932.00 | 2,932.00 | 2.16% | 1,097,600 |
| Jul 2, 2026 | 2,868.00 | 2,880.00 | 2,837.50 | 2,870.00 | 2,870.00 | 1.83% | 733,100 |
| Jul 1, 2026 | 2,844.50 | 2,861.50 | 2,801.00 | 2,818.50 | 2,818.50 | -1.61% | 739,800 |
| Jun 30, 2026 | 2,848.00 | 2,873.50 | 2,835.50 | 2,864.50 | 2,864.50 | 0.61% | 1,051,500 |
| Jun 29, 2026 | 2,830.00 | 2,879.00 | 2,820.50 | 2,847.00 | 2,847.00 | 1.70% | 1,839,400 |
| Jun 26, 2026 | 2,793.00 | 2,813.50 | 2,771.50 | 2,799.50 | 2,799.50 | 0.45% | 676,700 |
| Jun 25, 2026 | 2,753.50 | 2,795.50 | 2,744.00 | 2,787.00 | 2,787.00 | 1.47% | 721,800 |
| Jun 24, 2026 | 2,730.00 | 2,766.00 | 2,730.00 | 2,746.50 | 2,746.50 | 0.29% | 903,300 |
| Jun 23, 2026 | 2,762.50 | 2,766.50 | 2,738.50 | 2,738.50 | 2,738.50 | -0.92% | 1,096,800 |
| Jun 22, 2026 | 2,778.00 | 2,778.50 | 2,750.00 | 2,764.00 | 2,764.00 | -0.52% | 650,300 |
| Jun 19, 2026 | 2,780.00 | 2,810.00 | 2,773.50 | 2,778.50 | 2,778.50 | -0.63% | 1,664,200 |
| Jun 18, 2026 | 2,809.50 | 2,813.00 | 2,782.50 | 2,796.00 | 2,796.00 | -0.02% | 847,500 |
| Jun 17, 2026 | 2,859.00 | 2,879.00 | 2,796.50 | 2,796.50 | 2,796.50 | -0.92% | 721,800 |
| Jun 16, 2026 | 2,820.00 | 2,844.00 | 2,785.00 | 2,822.50 | 2,822.50 | -0.05% | 609,600 |
| Jun 15, 2026 | 2,820.00 | 2,863.00 | 2,818.00 | 2,824.00 | 2,824.00 | -0.86% | 806,400 |
| Jun 12, 2026 | 2,840.00 | 2,848.50 | 2,809.00 | 2,848.50 | 2,848.50 | 0.28% | 1,349,000 |