Skip to main content
logo
Marusan-Ai Co., Ltd. (XNGO:2551)
Japan flag Japan · Delayed Price · Currency is JPY
3,625.00
-40.00 (-1.09%)
At close: Aug 26, 2025

Marusan-Ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,675.003,680.003,675.003,680.003,680.000.14%1,000
Aug 28, 20253,680.003,700.003,665.003,675.003,675.000.55%1,900
Aug 27, 20253,655.003,655.003,655.003,655.003,655.000.83%200
Aug 26, 20253,665.003,665.003,625.003,625.003,625.00-1.09%1,900
Aug 25, 20253,670.003,680.003,660.003,665.003,665.00-1,300
Aug 22, 20253,670.003,675.003,665.003,665.003,665.00-0.14%400
Aug 21, 20253,650.003,670.003,640.003,670.003,670.000.14%1,200
Aug 20, 20253,670.003,670.003,665.003,665.003,665.00-0.14%300
Aug 19, 20253,655.003,670.003,655.003,670.003,670.000.41%900
Aug 18, 20253,660.003,670.003,655.003,655.003,655.00-0.54%2,200
Aug 15, 20253,675.003,675.003,665.003,675.003,675.00-900
Aug 14, 20253,660.003,675.003,660.003,675.003,675.000.14%400
Aug 13, 20253,660.003,670.003,640.003,670.003,670.000.27%1,700
Aug 12, 20253,655.003,660.003,650.003,660.003,660.000.14%1,100
Aug 8, 20253,655.003,660.003,650.003,655.003,655.00-0.14%500
Aug 6, 20253,655.003,660.003,650.003,660.003,660.000.41%300
Aug 5, 20253,670.003,670.003,635.003,645.003,645.000.14%1,000
Aug 4, 20253,630.003,670.003,625.003,640.003,640.000.14%1,700
Aug 1, 20253,630.003,635.003,630.003,635.003,635.000.14%800
Jul 31, 20253,630.003,630.003,630.003,630.003,630.000.14%100
Jul 30, 20253,615.003,625.003,610.003,625.003,625.00-600
Jul 29, 20253,625.003,625.003,615.003,625.003,625.000.42%1,000
Jul 28, 20253,610.003,610.003,610.003,610.003,610.00-0.28%1,100
Jul 25, 20253,625.003,625.003,620.003,620.003,620.00-300
Jul 24, 20253,625.003,625.003,620.003,620.003,620.00-0.28%500
Jul 23, 20253,615.003,630.003,615.003,630.003,630.000.28%600
Jul 22, 20253,620.003,620.003,620.003,620.003,620.000.14%1,500
Jul 18, 20253,640.003,640.003,615.003,615.003,615.00-0.69%1,000
Jul 17, 20253,640.003,640.003,625.003,640.003,640.000.55%400
Jul 16, 20253,630.003,630.003,620.003,620.003,620.000.42%300
Jul 15, 20253,625.003,630.003,605.003,605.003,605.00-0.69%1,900
Jul 14, 20253,630.003,630.003,630.003,630.003,630.00-400
Jul 11, 20253,610.003,630.003,610.003,630.003,630.000.55%200
Jul 10, 20253,625.003,625.003,610.003,610.003,610.00-0.41%1,300
Jul 9, 20253,620.003,625.003,620.003,625.003,625.000.69%900
Jul 8, 20253,615.003,615.003,600.003,600.003,600.00-600
Jul 7, 20253,610.003,610.003,600.003,600.003,600.00-0.14%500
Jul 4, 20253,600.003,605.003,600.003,605.003,605.000.28%700
Jul 3, 20253,595.003,600.003,595.003,595.003,595.000.28%1,000
Jul 2, 20253,595.003,595.003,585.003,585.003,585.00-0.14%1,000
Jul 1, 20253,590.003,590.003,585.003,590.003,590.000.28%700
Jun 30, 20253,580.003,585.003,580.003,580.003,580.00-0.28%400
Jun 27, 20253,585.003,590.003,580.003,590.003,590.000.14%600
Jun 26, 20253,585.003,585.003,585.003,585.003,585.000.14%100
Jun 25, 20253,580.003,580.003,580.003,580.003,580.00-0.28%200
Jun 24, 20253,590.003,590.003,590.003,590.003,590.000.14%100
Jun 23, 20253,580.003,585.003,580.003,585.003,585.00-0.14%400
Jun 20, 20253,590.003,590.003,575.003,590.003,590.00-600
Jun 19, 20253,590.003,600.003,590.003,590.003,590.00-0.14%700
Jun 18, 20253,590.003,595.003,590.003,595.003,595.000.14%400