Skip to main content
logo
Marusan-Ai Co., Ltd. (XNGO:2551)
Japan flag Japan · Delayed Price · Currency is JPY
3,550.00
+5.00 (0.14%)
At close: Oct 31, 2025

Marusan-Ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20253,550.003,555.003,550.003,550.003,550.000.14%500
Nov 6, 20253,540.003,545.003,540.003,545.003,545.000.14%200
Nov 5, 20253,545.003,545.003,540.003,540.003,540.00-0.56%1,400
Nov 4, 20253,560.003,585.003,560.003,560.003,560.000.28%1,200
Oct 31, 20253,545.003,550.003,545.003,550.003,550.000.14%400
Oct 30, 20253,555.003,555.003,545.003,545.003,545.00-200
Oct 29, 20253,550.003,550.003,545.003,545.003,545.00-0.28%500
Oct 28, 20253,585.003,585.003,555.003,555.003,555.00-0.84%300
Oct 27, 20253,590.003,590.003,540.003,585.003,585.000.70%2,100
Oct 24, 20253,605.003,605.003,555.003,560.003,560.00-0.56%700
Oct 23, 20253,570.003,590.003,560.003,580.003,580.000.28%800
Oct 22, 20253,570.003,570.003,565.003,570.003,570.000.56%900
Oct 21, 20253,550.003,550.003,550.003,550.003,550.00-0.14%500
Oct 20, 20253,550.003,555.003,550.003,555.003,555.000.14%200
Oct 17, 20253,550.003,550.003,550.003,550.003,550.000.28%200
Oct 16, 20253,555.003,555.003,540.003,540.003,540.00-0.42%1,000
Oct 15, 20253,550.003,555.003,550.003,555.003,555.000.28%300
Oct 14, 20253,555.003,555.003,545.003,545.003,545.00-0.28%700
Oct 10, 20253,540.003,555.003,540.003,555.003,555.000.28%500
Oct 9, 20253,555.003,560.003,545.003,545.003,545.00-0.28%500
Oct 8, 20253,555.003,555.003,545.003,555.003,555.000.28%900
Oct 7, 20253,555.003,555.003,545.003,545.003,545.00-0.28%1,200
Oct 6, 20253,560.003,560.003,555.003,555.003,555.00-0.14%900
Oct 3, 20253,560.003,560.003,560.003,560.003,560.00-0.42%600
Oct 2, 20253,560.003,575.003,560.003,575.003,575.00-300
Oct 1, 20253,575.003,575.003,560.003,575.003,575.00-2,000
Sep 30, 20253,575.003,580.003,570.003,575.003,575.00-0.14%900
Sep 29, 20253,575.003,585.003,575.003,580.003,580.00-0.56%1,700
Sep 26, 20253,590.003,600.003,585.003,600.003,600.00-900
Sep 25, 20253,600.003,600.003,585.003,600.003,600.00-0.14%900
Sep 24, 20253,585.003,605.003,580.003,605.003,605.000.70%1,700
Sep 22, 20253,585.003,600.003,580.003,580.003,580.00-0.14%2,300
Sep 19, 20253,595.003,600.003,585.003,585.003,585.00-0.28%2,900
Sep 18, 20253,510.003,625.003,510.003,595.003,595.00-4.13%14,100
Sep 17, 20253,710.003,750.003,710.003,750.003,700.001.08%6,300
Sep 16, 20253,710.003,725.003,705.003,710.003,660.530.27%2,400
Sep 12, 20253,685.003,700.003,685.003,700.003,650.670.41%1,700
Sep 11, 20253,700.003,705.003,685.003,685.003,635.87-0.41%3,100
Sep 10, 20253,695.003,700.003,695.003,700.003,650.670.14%1,000
Sep 9, 20253,700.003,700.003,690.003,695.003,645.73-0.14%900
Sep 8, 20253,700.003,700.003,695.003,700.003,650.670.14%1,600
Sep 5, 20253,680.003,695.003,680.003,695.003,645.730.41%1,700
Sep 4, 20253,685.003,685.003,680.003,680.003,630.93-400
Sep 3, 20253,685.003,690.003,680.003,680.003,630.93-0.41%900
Sep 2, 20253,695.003,695.003,695.003,695.003,645.73-200
Sep 1, 20253,685.003,700.003,680.003,695.003,645.730.41%1,900
Aug 29, 20253,675.003,680.003,675.003,680.003,630.930.14%1,000
Aug 28, 20253,680.003,700.003,665.003,675.003,626.000.55%1,900
Aug 27, 20253,655.003,655.003,655.003,655.003,606.270.83%200
Aug 26, 20253,665.003,665.003,625.003,625.003,576.67-1.09%1,900