Skip to main content
logo
Marusan-Ai Co., Ltd. (XNGO:2551)
Japan flag Japan · Delayed Price · Currency is JPY
3,535.00
+5.00 (0.14%)
At close: Nov 28, 2025

Marusan-Ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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