Marusan-Ai Co., Ltd. (XNGO:2551)
Japan · Delayed Price · Currency is JPY 3,565.00
+10.00 (0.28%)
At close: Jul 17, 2026
Marusan-Ai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3,565.00 | 3,570.00 | 3,555.00 | 3,560.00 | 3,560.00 | -0.14% | 1,400 |
| Jul 17, 2026 | 3,555.00 | 3,565.00 | 3,555.00 | 3,565.00 | 3,565.00 | 0.28% | 600 |
| Jul 16, 2026 | 3,565.00 | 3,565.00 | 3,555.00 | 3,555.00 | 3,555.00 | -0.28% | 500 |
| Jul 15, 2026 | 3,570.00 | 3,570.00 | 3,560.00 | 3,565.00 | 3,565.00 | 0.14% | 800 |
| Jul 14, 2026 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | - | 400 |
| Jul 13, 2026 | 3,560.00 | 3,565.00 | 3,550.00 | 3,560.00 | 3,560.00 | 0.14% | 1,900 |
| Jul 10, 2026 | 3,570.00 | 3,580.00 | 3,555.00 | 3,555.00 | 3,555.00 | -0.42% | 900 |
| Jul 9, 2026 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | - | 100 |
| Jul 8, 2026 | 3,580.00 | 3,585.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.56% | 400 |
| Jul 7, 2026 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | -1.11% | 1,000 |
| Jul 6, 2026 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | - | 200 |
| Jul 3, 2026 | 3,550.00 | 3,590.00 | 3,550.00 | 3,590.00 | 3,590.00 | 0.14% | 400 |
| Jul 2, 2026 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | - | 100 |
| Jul 1, 2026 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | - | 600 |
| Jun 30, 2026 | 3,590.00 | 3,590.00 | 3,585.00 | 3,585.00 | 3,585.00 | -0.14% | 800 |
| Jun 29, 2026 | 3,570.00 | 3,590.00 | 3,570.00 | 3,590.00 | 3,590.00 | 1.41% | 1,000 |
| Jun 26, 2026 | 3,555.00 | 3,555.00 | 3,540.00 | 3,540.00 | 3,540.00 | -0.42% | 500 |
| Jun 25, 2026 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | - | 100 |
| Jun 24, 2026 | 3,540.00 | 3,555.00 | 3,540.00 | 3,555.00 | 3,555.00 | 0.85% | 1,000 |
| Jun 22, 2026 | 3,530.00 | 3,530.00 | 3,525.00 | 3,525.00 | 3,525.00 | -0.42% | 1,100 |
| Jun 19, 2026 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | - | 100 |
| Jun 18, 2026 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | - | 200 |
| Jun 17, 2026 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 3,540.00 | 0.14% | 200 |
| Jun 16, 2026 | 3,525.00 | 3,535.00 | 3,520.00 | 3,535.00 | 3,535.00 | 0.28% | 700 |
| Jun 15, 2026 | 3,535.00 | 3,535.00 | 3,525.00 | 3,525.00 | 3,525.00 | -0.42% | 300 |
| Jun 12, 2026 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.28% | 100 |
| Jun 11, 2026 | 3,535.00 | 3,535.00 | 3,530.00 | 3,530.00 | 3,530.00 | - | 500 |
| Jun 10, 2026 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | - | 300 |
| Jun 9, 2026 | 3,515.00 | 3,530.00 | 3,510.00 | 3,530.00 | 3,530.00 | - | 800 |
| Jun 8, 2026 | 3,535.00 | 3,535.00 | 3,520.00 | 3,530.00 | 3,530.00 | 0.14% | 500 |
| Jun 5, 2026 | 3,515.00 | 3,525.00 | 3,515.00 | 3,525.00 | 3,525.00 | 0.14% | 500 |
| Jun 3, 2026 | 3,520.00 | 3,520.00 | 3,515.00 | 3,520.00 | 3,520.00 | 0.14% | 400 |
| Jun 2, 2026 | 3,515.00 | 3,515.00 | 3,505.00 | 3,515.00 | 3,515.00 | 0.14% | 1,000 |
| Jun 1, 2026 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 3,510.00 | -0.28% | 800 |
| May 29, 2026 | 3,515.00 | 3,520.00 | 3,515.00 | 3,520.00 | 3,520.00 | 0.43% | 200 |
| May 28, 2026 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.14% | 100 |
| May 27, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | -0.71% | 3,500 |
| May 26, 2026 | 3,530.00 | 3,530.00 | 3,525.00 | 3,525.00 | 3,525.00 | -0.14% | 200 |
| May 25, 2026 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.14% | 300 |
| May 22, 2026 | 3,525.00 | 3,530.00 | 3,525.00 | 3,525.00 | 3,525.00 | - | 400 |
| May 21, 2026 | 3,520.00 | 3,530.00 | 3,520.00 | 3,525.00 | 3,525.00 | 0.28% | 500 |
| May 20, 2026 | 3,535.00 | 3,535.00 | 3,515.00 | 3,515.00 | 3,515.00 | -0.42% | 800 |
| May 19, 2026 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | - | 300 |
| 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 |