Skip to main content
logo
Marusan-Ai Co., Ltd. (XNGO:2551)
Japan flag Japan · Delayed Price · Currency is JPY
3,590.00
-5.00 (-0.14%)
At close: Sep 1, 2026

Marusan-Ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 20263,590.003,595.003,590.003,595.003,595.00-900
Aug 28, 20263,580.003,595.003,580.003,595.003,595.000.28%800
Aug 27, 20263,580.003,585.003,580.003,585.003,585.000.14%800
Aug 26, 20263,570.003,580.003,570.003,580.003,580.00-600
Aug 25, 20263,585.003,585.003,580.003,580.003,580.00-0.42%500
Aug 24, 20263,585.003,595.003,580.003,595.003,595.000.14%800
Aug 21, 20263,575.003,595.003,575.003,590.003,590.000.42%700
Aug 20, 20263,575.003,575.003,575.003,575.003,575.000.14%100
Aug 19, 20263,570.003,570.003,570.003,570.003,570.000.28%200
Aug 18, 20263,565.003,565.003,560.003,560.003,560.00-500
Aug 17, 20263,560.003,560.003,560.003,560.003,560.00-1,200
Aug 14, 20263,555.003,570.003,550.003,560.003,560.000.14%1,400
Aug 13, 20263,560.003,560.003,545.003,555.003,555.00-0.14%3,400
Aug 12, 20263,560.003,560.003,560.003,560.003,560.00-0.14%900
Aug 10, 20263,580.003,580.003,565.003,565.003,565.00-500
Aug 7, 20263,570.003,570.003,555.003,565.003,565.00-0.14%2,000
Aug 6, 20263,565.003,570.003,565.003,570.003,570.00-0.42%500
Aug 5, 20263,570.003,585.003,560.003,585.003,585.000.42%800
Aug 4, 20263,570.003,570.003,570.003,570.003,570.000.14%700
Aug 3, 20263,590.003,590.003,565.003,565.003,565.00-0.14%1,700
Jul 31, 20263,570.003,570.003,560.003,570.003,570.000.14%1,200
Jul 30, 20263,565.003,565.003,565.003,565.003,565.00-500
Jul 29, 20263,555.003,565.003,555.003,565.003,565.000.14%2,200
Jul 28, 20263,570.003,570.003,560.003,560.003,560.00-0.14%900
Jul 27, 20263,565.003,565.003,565.003,565.003,565.000.28%700
Jul 24, 20263,560.003,560.003,555.003,555.003,555.00-0.14%200
Jul 23, 20263,560.003,560.003,555.003,560.003,560.000.14%400
Jul 22, 20263,560.003,565.003,555.003,555.003,555.00-0.14%500
Jul 21, 20263,565.003,570.003,555.003,560.003,560.00-0.14%1,400
Jul 17, 20263,555.003,565.003,555.003,565.003,565.000.28%600
Jul 16, 20263,565.003,565.003,555.003,555.003,555.00-0.28%500
Jul 15, 20263,570.003,570.003,560.003,565.003,565.000.14%800
Jul 14, 20263,560.003,560.003,560.003,560.003,560.00-400
Jul 13, 20263,560.003,565.003,550.003,560.003,560.000.14%1,900
Jul 10, 20263,570.003,580.003,555.003,555.003,555.00-0.42%900
Jul 9, 20263,570.003,570.003,570.003,570.003,570.00-100
Jul 8, 20263,580.003,585.003,570.003,570.003,570.000.56%400
Jul 7, 20263,550.003,550.003,550.003,550.003,550.00-1.11%1,000
Jul 6, 20263,590.003,590.003,590.003,590.003,590.00-200
Jul 3, 20263,550.003,590.003,550.003,590.003,590.000.14%400
Jul 2, 20263,585.003,585.003,585.003,585.003,585.00-100
Jul 1, 20263,585.003,585.003,585.003,585.003,585.00-600
Jun 30, 20263,590.003,590.003,585.003,585.003,585.00-0.14%800
Jun 29, 20263,570.003,590.003,570.003,590.003,590.001.41%1,000
Jun 26, 20263,555.003,555.003,540.003,540.003,540.00-0.42%500
Jun 25, 20263,555.003,555.003,555.003,555.003,555.00-100
Jun 24, 20263,540.003,555.003,540.003,555.003,555.000.85%1,000
Jun 22, 20263,530.003,530.003,525.003,525.003,525.00-0.42%1,100
Jun 19, 20263,540.003,540.003,540.003,540.003,540.00-100
Jun 18, 20263,540.003,540.003,540.003,540.003,540.00-200