Skip to main content
logo
Marusan-Ai Co., Ltd. (XNGO:2551)
Japan flag Japan · Delayed Price · Currency is JPY
3,600.00
-5.00 (-0.14%)
At close: Sep 25, 2025

Marusan-Ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20253,710.003,750.003,710.003,750.003,720.001.08%6,300
Sep 16, 20253,710.003,725.003,705.003,710.003,680.320.27%2,400
Sep 12, 20253,685.003,700.003,685.003,700.003,670.400.41%1,700
Sep 11, 20253,700.003,705.003,685.003,685.003,655.52-0.41%3,100
Sep 10, 20253,695.003,700.003,695.003,700.003,670.400.14%1,000
Sep 9, 20253,700.003,700.003,690.003,695.003,665.44-0.14%900
Sep 8, 20253,700.003,700.003,695.003,700.003,670.400.14%1,600
Sep 5, 20253,680.003,695.003,680.003,695.003,665.440.41%1,700
Sep 4, 20253,685.003,685.003,680.003,680.003,650.56-400
Sep 3, 20253,685.003,690.003,680.003,680.003,650.56-0.41%900
Sep 2, 20253,695.003,695.003,695.003,695.003,665.44-200
Sep 1, 20253,685.003,700.003,680.003,695.003,665.440.41%1,900
Aug 29, 20253,675.003,680.003,675.003,680.003,650.560.14%1,000
Aug 28, 20253,680.003,700.003,665.003,675.003,645.600.55%1,900
Aug 27, 20253,655.003,655.003,655.003,655.003,625.760.83%200
Aug 26, 20253,665.003,665.003,625.003,625.003,596.00-1.09%1,900
Aug 25, 20253,670.003,680.003,660.003,665.003,635.68-1,300
Aug 22, 20253,670.003,675.003,665.003,665.003,635.68-0.14%400
Aug 21, 20253,650.003,670.003,640.003,670.003,640.640.14%1,200
Aug 20, 20253,670.003,670.003,665.003,665.003,635.68-0.14%300
Aug 19, 20253,655.003,670.003,655.003,670.003,640.640.41%900
Aug 18, 20253,660.003,670.003,655.003,655.003,625.76-0.54%2,200
Aug 15, 20253,675.003,675.003,665.003,675.003,645.60-900
Aug 14, 20253,660.003,675.003,660.003,675.003,645.600.14%400
Aug 13, 20253,660.003,670.003,640.003,670.003,640.640.27%1,700
Aug 12, 20253,655.003,660.003,650.003,660.003,630.720.14%1,100
Aug 8, 20253,655.003,660.003,650.003,655.003,625.76-0.14%500
Aug 6, 20253,655.003,660.003,650.003,660.003,630.720.41%300
Aug 5, 20253,670.003,670.003,635.003,645.003,615.840.14%1,000
Aug 4, 20253,630.003,670.003,625.003,640.003,610.880.14%1,700
Aug 1, 20253,630.003,635.003,630.003,635.003,605.920.14%800
Jul 31, 20253,630.003,630.003,630.003,630.003,600.960.14%100
Jul 30, 20253,615.003,625.003,610.003,625.003,596.00-600
Jul 29, 20253,625.003,625.003,615.003,625.003,596.000.42%1,000
Jul 28, 20253,610.003,610.003,610.003,610.003,581.12-0.28%1,100
Jul 25, 20253,625.003,625.003,620.003,620.003,591.04-300
Jul 24, 20253,625.003,625.003,620.003,620.003,591.04-0.28%500
Jul 23, 20253,615.003,630.003,615.003,630.003,600.960.28%600
Jul 22, 20253,620.003,620.003,620.003,620.003,591.040.14%1,500
Jul 18, 20253,640.003,640.003,615.003,615.003,586.08-0.69%1,000
Jul 17, 20253,640.003,640.003,625.003,640.003,610.880.55%400
Jul 16, 20253,630.003,630.003,620.003,620.003,591.040.42%300
Jul 15, 20253,625.003,630.003,605.003,605.003,576.16-0.69%1,900
Jul 14, 20253,630.003,630.003,630.003,630.003,600.96-400