Marusan-Ai Co., Ltd. (XNGO:2551)
Japan · Delayed Price · Currency is JPY 3,530.00
+5.00 (0.14%)
At close: May 18, 2026
Marusan-Ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3,540.00 | 3,540.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.14% | 300 |
| May 15, 2026 | 3,530.00 | 3,530.00 | 3,515.00 | 3,525.00 | 3,525.00 | 0.28% | 500 |
| May 13, 2026 | 3,530.00 | 3,530.00 | 3,515.00 | 3,515.00 | 3,515.00 | - | 700 |
| May 12, 2026 | 3,530.00 | 3,530.00 | 3,515.00 | 3,515.00 | 3,515.00 | -0.42% | 700 |
| May 11, 2026 | 3,535.00 | 3,535.00 | 3,515.00 | 3,530.00 | 3,530.00 | 0.14% | 600 |
| May 8, 2026 | 3,535.00 | 3,535.00 | 3,525.00 | 3,525.00 | 3,525.00 | - | 400 |
| May 7, 2026 | 3,550.00 | 3,550.00 | 3,525.00 | 3,525.00 | 3,525.00 | - | 1,300 |
| May 1, 2026 | 3,525.00 | 3,535.00 | 3,525.00 | 3,525.00 | 3,525.00 | - | 1,000 |
| Apr 30, 2026 | 3,515.00 | 3,525.00 | 3,515.00 | 3,525.00 | 3,525.00 | 0.14% | 700 |
| Apr 28, 2026 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | -0.14% | 200 |
| Apr 27, 2026 | 3,530.00 | 3,535.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.14% | 700 |
| Apr 24, 2026 | 3,520.00 | 3,525.00 | 3,520.00 | 3,520.00 | 3,520.00 | - | 400 |
| Apr 23, 2026 | 3,520.00 | 3,525.00 | 3,520.00 | 3,520.00 | 3,520.00 | - | 400 |
| Apr 20, 2026 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | -0.14% | 300 |
| Apr 17, 2026 | 3,510.00 | 3,525.00 | 3,510.00 | 3,525.00 | 3,525.00 | 0.43% | 200 |
| Apr 16, 2026 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | - | 300 |
| Apr 15, 2026 | 3,515.00 | 3,520.00 | 3,510.00 | 3,510.00 | 3,510.00 | -0.14% | 700 |
| Apr 14, 2026 | 3,530.00 | 3,530.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.14% | 300 |
| Apr 13, 2026 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | - | 300 |
| Apr 10, 2026 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | - | 300 |
| Apr 9, 2026 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | -0.85% | 300 |
| Apr 8, 2026 | 3,540.00 | 3,540.00 | 3,510.00 | 3,540.00 | 3,540.00 | 0.57% | 500 |
| Apr 7, 2026 | 3,540.00 | 3,540.00 | 3,510.00 | 3,520.00 | 3,520.00 | -0.56% | 500 |
| Apr 6, 2026 | 3,545.00 | 3,545.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.85% | 300 |
| Apr 3, 2026 | 3,535.00 | 3,535.00 | 3,505.00 | 3,510.00 | 3,510.00 | -0.57% | 600 |
| Apr 2, 2026 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.14% | 100 |
| Apr 1, 2026 | 3,505.00 | 3,525.00 | 3,505.00 | 3,525.00 | 3,525.00 | 0.57% | 600 |
| Mar 31, 2026 | 3,510.00 | 3,510.00 | 3,505.00 | 3,505.00 | 3,505.00 | -0.14% | 300 |
| Mar 30, 2026 | 3,505.00 | 3,510.00 | 3,505.00 | 3,510.00 | 3,510.00 | 0.14% | 800 |
| Mar 27, 2026 | 3,510.00 | 3,510.00 | 3,505.00 | 3,505.00 | 3,505.00 | -0.14% | 1,200 |
| Mar 26, 2026 | 3,520.00 | 3,545.00 | 3,510.00 | 3,510.00 | 3,510.00 | -0.28% | 1,300 |
| Mar 25, 2026 | 3,545.00 | 3,555.00 | 3,510.00 | 3,520.00 | 3,520.00 | -0.14% | 1,400 |
| Mar 24, 2026 | 3,550.00 | 3,550.00 | 3,520.00 | 3,525.00 | 3,525.00 | - | 900 |
| Mar 23, 2026 | 3,540.00 | 3,540.00 | 3,525.00 | 3,525.00 | 3,525.00 | -0.42% | 1,700 |
| Mar 19, 2026 | 3,530.00 | 3,540.00 | 3,530.00 | 3,540.00 | 3,540.00 | - | 1,100 |
| Mar 18, 2026 | 3,545.00 | 3,560.00 | 3,530.00 | 3,540.00 | 3,540.00 | -2.48% | 3,600 |
| Mar 17, 2026 | 3,625.00 | 3,630.00 | 3,620.00 | 3,630.00 | 3,630.00 | 0.28% | 2,800 |
| Mar 16, 2026 | 3,620.00 | 3,625.00 | 3,610.00 | 3,620.00 | 3,620.00 | 0.14% | 2,100 |
| Mar 13, 2026 | 3,620.00 | 3,620.00 | 3,615.00 | 3,615.00 | 3,615.00 | -0.14% | 700 |
| Mar 12, 2026 | 3,600.00 | 3,620.00 | 3,600.00 | 3,620.00 | 3,620.00 | - | 900 |
| Mar 11, 2026 | 3,620.00 | 3,620.00 | 3,600.00 | 3,620.00 | 3,620.00 | 0.28% | 600 |
| Mar 10, 2026 | 3,610.00 | 3,610.00 | 3,605.00 | 3,610.00 | 3,610.00 | - | 400 |
| Mar 9, 2026 | 3,590.00 | 3,620.00 | 3,580.00 | 3,610.00 | 3,610.00 | 0.56% | 1,200 |
| Mar 6, 2026 | 3,605.00 | 3,615.00 | 3,590.00 | 3,590.00 | 3,590.00 | -0.28% | 1,000 |
| Mar 5, 2026 | 3,590.00 | 3,600.00 | 3,590.00 | 3,600.00 | 3,600.00 | 0.28% | 700 |
| Mar 4, 2026 | 3,595.00 | 3,610.00 | 3,585.00 | 3,590.00 | 3,590.00 | -0.28% | 1,400 |
| Mar 3, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 800 |
| Mar 2, 2026 | 3,590.00 | 3,600.00 | 3,585.00 | 3,600.00 | 3,600.00 | 0.70% | 1,000 |
| Feb 27, 2026 | 3,575.00 | 3,590.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.42% | 600 |
| Feb 26, 2026 | 3,560.00 | 3,565.00 | 3,540.00 | 3,560.00 | 3,560.00 | -0.56% | 2,400 |