Skip to main content
logo
Marusan-Ai Co., Ltd. (XNGO:2551)
Japan flag Japan · Delayed Price · Currency is JPY
3,520.00
-15.00 (-0.42%)
At close: Dec 23, 2025

Marusan-Ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20253,525.003,525.003,510.003,510.003,510.00-0.28%2,700
Dec 23, 20253,515.003,530.003,515.003,520.003,520.00-0.42%4,400
Dec 22, 20253,535.003,535.003,530.003,535.003,535.00-1,100
Dec 19, 20253,545.003,545.003,530.003,535.003,535.00-0.14%500
Dec 18, 20253,540.003,545.003,540.003,540.003,540.00-400
Dec 17, 20253,540.003,545.003,540.003,540.003,540.00-1,200
Dec 16, 20253,530.003,540.003,530.003,540.003,540.000.14%500
Dec 15, 20253,535.003,535.003,530.003,535.003,535.000.14%400
Dec 12, 20253,530.003,530.003,525.003,530.003,530.00-1,100
Dec 11, 20253,540.003,540.003,530.003,530.003,530.00-0.28%500
Dec 10, 20253,530.003,540.003,525.003,540.003,540.000.28%800
Dec 9, 20253,530.003,530.003,530.003,530.003,530.00-800
Dec 8, 20253,530.003,540.003,525.003,530.003,530.00-1,200
Dec 5, 20253,535.003,535.003,530.003,530.003,530.00-0.14%200
Dec 4, 20253,535.003,535.003,535.003,535.003,535.00-300
Dec 3, 20253,535.003,535.003,535.003,535.003,535.00-900
Dec 2, 20253,545.003,545.003,535.003,535.003,535.00-0.14%1,000
Dec 1, 20253,535.003,540.003,535.003,540.003,540.000.14%700
Nov 28, 20253,540.003,540.003,530.003,535.003,535.000.14%1,000
Nov 27, 20253,530.003,540.003,530.003,530.003,530.00-0.14%1,100
Nov 26, 20253,540.003,545.003,535.003,535.003,535.000.14%700
Nov 25, 20253,530.003,540.003,530.003,530.003,530.00-1,000
Nov 21, 20253,530.003,530.003,530.003,530.003,530.00-0.28%300
Nov 20, 20253,540.003,540.003,530.003,540.003,540.00-400
Nov 19, 20253,535.003,540.003,530.003,540.003,540.000.14%800
Nov 18, 20253,535.003,540.003,535.003,535.003,535.00-0.14%1,000
Nov 17, 20253,535.003,540.003,535.003,540.003,540.00-800
Nov 14, 20253,540.003,545.003,535.003,540.003,540.00-1,000
Nov 13, 20253,540.003,550.003,540.003,540.003,540.00-0.28%600
Nov 12, 20253,545.003,550.003,545.003,550.003,550.000.14%400
Nov 11, 20253,535.003,545.003,535.003,545.003,545.000.14%400
Nov 10, 20253,540.003,540.003,540.003,540.003,540.00-0.28%300
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