Skip to main content
logo
Marusan-Ai Co., Ltd. (XNGO:2551)
Japan flag Japan · Delayed Price · Currency is JPY
3,515.00
0.00 (0.00%)
At close: Sep 18, 2026

Marusan-Ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,520.003,525.003,515.003,515.003,515.00-2,200
Sep 17, 20263,455.003,540.003,455.003,515.003,515.00-2.09%7,900
Sep 16, 20263,620.003,625.003,615.003,620.003,590.00-4,300
Sep 15, 20263,615.003,620.003,615.003,620.003,590.000.28%1,800
Sep 14, 20263,605.003,615.003,605.003,610.003,580.08-0.14%1,100
Sep 11, 20263,600.003,615.003,590.003,615.003,585.040.28%1,600
Sep 10, 20263,615.003,620.003,605.003,605.003,575.12-0.28%1,200
Sep 9, 20263,615.003,620.003,615.003,615.003,585.040.28%800
Sep 8, 20263,615.003,615.003,605.003,605.003,575.12-0.28%700
Sep 7, 20263,615.003,620.003,610.003,615.003,585.04-1,600
Sep 4, 20263,600.003,615.003,600.003,615.003,585.040.42%900
Sep 3, 20263,595.003,615.003,590.003,600.003,570.17-1,300
Sep 2, 20263,590.003,600.003,590.003,600.003,570.170.28%800
Sep 1, 20263,595.003,595.003,590.003,590.003,560.25-0.14%1,400
Aug 31, 20263,590.003,595.003,590.003,595.003,565.21-900
Aug 28, 20263,580.003,595.003,580.003,595.003,565.210.28%800
Aug 27, 20263,580.003,585.003,580.003,585.003,555.290.14%800
Aug 26, 20263,570.003,580.003,570.003,580.003,550.33-600
Aug 25, 20263,585.003,585.003,580.003,580.003,550.33-0.42%500
Aug 24, 20263,585.003,595.003,580.003,595.003,565.210.14%800
Aug 21, 20263,575.003,595.003,575.003,590.003,560.250.42%700
Aug 20, 20263,575.003,575.003,575.003,575.003,545.370.14%100
Aug 19, 20263,570.003,570.003,570.003,570.003,540.410.28%200
Aug 18, 20263,565.003,565.003,560.003,560.003,530.50-500
Aug 17, 20263,560.003,560.003,560.003,560.003,530.50-1,200
Aug 14, 20263,555.003,570.003,550.003,560.003,530.500.14%1,400
Aug 13, 20263,560.003,560.003,545.003,555.003,525.54-0.14%3,400
Aug 12, 20263,560.003,560.003,560.003,560.003,530.50-0.14%900
Aug 10, 20263,580.003,580.003,565.003,565.003,535.46-500
Aug 7, 20263,570.003,570.003,555.003,565.003,535.46-0.14%2,000
Aug 6, 20263,565.003,570.003,565.003,570.003,540.41-0.42%500
Aug 5, 20263,570.003,585.003,560.003,585.003,555.290.42%800
Aug 4, 20263,570.003,570.003,570.003,570.003,540.410.14%700
Aug 3, 20263,590.003,590.003,565.003,565.003,535.46-0.14%1,700
Jul 31, 20263,570.003,570.003,560.003,570.003,540.410.14%1,200
Jul 30, 20263,565.003,565.003,565.003,565.003,535.46-500
Jul 29, 20263,555.003,565.003,555.003,565.003,535.460.14%2,200
Jul 28, 20263,570.003,570.003,560.003,560.003,530.50-0.14%900
Jul 27, 20263,565.003,565.003,565.003,565.003,535.460.28%700
Jul 24, 20263,560.003,560.003,555.003,555.003,525.54-0.14%200
Jul 23, 20263,560.003,560.003,555.003,560.003,530.500.14%400
Jul 22, 20263,560.003,565.003,555.003,555.003,525.54-0.14%500
Jul 21, 20263,565.003,570.003,555.003,560.003,530.50-0.14%1,400
Jul 17, 20263,555.003,565.003,555.003,565.003,535.460.28%600
Jul 16, 20263,565.003,565.003,555.003,555.003,525.54-0.28%500
Jul 15, 20263,570.003,570.003,560.003,565.003,535.460.14%800
Jul 14, 20263,560.003,560.003,560.003,560.003,530.50-400
Jul 13, 20263,560.003,565.003,550.003,560.003,530.500.14%1,900
Jul 10, 20263,570.003,580.003,555.003,555.003,525.54-0.42%900
Jul 9, 20263,570.003,570.003,570.003,570.003,540.41-100