MARUICHI Co.,Ltd. (XNGO:8228)
Japan · Delayed Price · Currency is JPY 1,181.00
+6.00 (0.51%)
At close: Mar 18, 2026
MARUICHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,176.00 | 1,182.00 | 1,176.00 | 1,181.00 | 1,181.00 | 0.51% | 4,800 |
| Mar 17, 2026 | 1,171.00 | 1,181.00 | 1,171.00 | 1,175.00 | 1,175.00 | -0.34% | 14,000 |
| Mar 16, 2026 | 1,174.00 | 1,184.00 | 1,160.00 | 1,179.00 | 1,179.00 | -4.46% | 36,100 |
| Mar 13, 2026 | 1,231.00 | 1,250.00 | 1,231.00 | 1,234.00 | 1,234.00 | 0.33% | 2,600 |
| Mar 12, 2026 | 1,239.00 | 1,239.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.73% | 400 |
| Mar 11, 2026 | 1,235.00 | 1,239.00 | 1,234.00 | 1,239.00 | 1,239.00 | -0.08% | 1,300 |
| Mar 10, 2026 | 1,231.00 | 1,258.00 | 1,231.00 | 1,240.00 | 1,240.00 | -1.12% | 2,100 |
| Mar 9, 2026 | 1,250.00 | 1,257.00 | 1,220.00 | 1,254.00 | 1,254.00 | 0.16% | 2,000 |
| Mar 6, 2026 | 1,258.00 | 1,258.00 | 1,252.00 | 1,252.00 | 1,252.00 | - | 1,300 |
| Mar 5, 2026 | 1,265.00 | 1,265.00 | 1,252.00 | 1,252.00 | 1,252.00 | -0.08% | 1,000 |
| Mar 4, 2026 | 1,250.00 | 1,253.00 | 1,250.00 | 1,253.00 | 1,253.00 | -0.08% | 1,100 |
| Mar 3, 2026 | 1,255.00 | 1,255.00 | 1,254.00 | 1,254.00 | 1,254.00 | -0.63% | 800 |
| Mar 2, 2026 | 1,277.00 | 1,278.00 | 1,262.00 | 1,262.00 | 1,262.00 | -1.25% | 1,600 |
| Feb 27, 2026 | 1,256.00 | 1,278.00 | 1,256.00 | 1,278.00 | 1,278.00 | 0.63% | 1,000 |
| Feb 26, 2026 | 1,265.00 | 1,270.00 | 1,258.00 | 1,270.00 | 1,270.00 | 1.36% | 2,000 |
| Feb 25, 2026 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 0.08% | 900 |
| Feb 24, 2026 | 1,250.00 | 1,258.00 | 1,250.00 | 1,252.00 | 1,252.00 | -1.03% | 500 |
| Feb 20, 2026 | 1,244.00 | 1,265.00 | 1,244.00 | 1,265.00 | 1,265.00 | 1.77% | 800 |
| Feb 19, 2026 | 1,250.00 | 1,250.00 | 1,243.00 | 1,243.00 | 1,243.00 | 0.08% | 500 |
| Feb 18, 2026 | 1,245.00 | 1,245.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.16% | 300 |
| Feb 17, 2026 | 1,265.00 | 1,265.00 | 1,243.00 | 1,244.00 | 1,244.00 | -1.58% | 1,200 |
| Feb 16, 2026 | 1,277.00 | 1,277.00 | 1,260.00 | 1,264.00 | 1,264.00 | 1.04% | 5,600 |
| Feb 13, 2026 | 1,246.00 | 1,252.00 | 1,245.00 | 1,251.00 | 1,251.00 | 0.24% | 4,100 |
| Feb 12, 2026 | 1,231.00 | 1,260.00 | 1,231.00 | 1,248.00 | 1,248.00 | 2.46% | 9,300 |
| Feb 10, 2026 | 1,210.00 | 1,220.00 | 1,210.00 | 1,218.00 | 1,218.00 | 0.91% | 4,500 |
| Feb 9, 2026 | 1,206.00 | 1,210.00 | 1,206.00 | 1,207.00 | 1,207.00 | 0.08% | 900 |
| Feb 6, 2026 | 1,230.00 | 1,230.00 | 1,201.00 | 1,206.00 | 1,206.00 | -2.51% | 3,100 |
| Feb 5, 2026 | 1,212.00 | 1,237.00 | 1,212.00 | 1,237.00 | 1,237.00 | 2.40% | 1,800 |
| Feb 4, 2026 | 1,208.00 | 1,209.00 | 1,208.00 | 1,208.00 | 1,208.00 | - | 400 |
| Feb 3, 2026 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | - | 200 |
| Feb 2, 2026 | 1,206.00 | 1,208.00 | 1,202.00 | 1,208.00 | 1,208.00 | 0.17% | 900 |
| Jan 30, 2026 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 0.08% | 200 |
| Jan 29, 2026 | 1,208.00 | 1,209.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.25% | 600 |
| Jan 28, 2026 | 1,204.00 | 1,205.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.17% | 500 |
| Jan 27, 2026 | 1,212.00 | 1,212.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.82% | 1,200 |
| Jan 26, 2026 | 1,224.00 | 1,225.00 | 1,210.00 | 1,214.00 | 1,214.00 | 0.17% | 3,000 |
| Jan 23, 2026 | 1,209.00 | 1,225.00 | 1,206.00 | 1,212.00 | 1,212.00 | 0.25% | 1,100 |
| Jan 22, 2026 | 1,213.00 | 1,213.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.25% | 500 |
| Jan 21, 2026 | 1,209.00 | 1,223.00 | 1,209.00 | 1,212.00 | 1,212.00 | 0.25% | 1,100 |
| Jan 20, 2026 | 1,207.00 | 1,213.00 | 1,207.00 | 1,209.00 | 1,209.00 | 0.25% | 400 |
| Jan 19, 2026 | 1,204.00 | 1,210.00 | 1,204.00 | 1,206.00 | 1,206.00 | 0.17% | 900 |
| Jan 16, 2026 | 1,202.00 | 1,210.00 | 1,202.00 | 1,204.00 | 1,204.00 | 0.33% | 400 |
| Jan 15, 2026 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.17% | 5,800 |
| Jan 14, 2026 | 1,200.00 | 1,202.00 | 1,200.00 | 1,202.00 | 1,202.00 | 0.25% | 1,100 |
| Jan 13, 2026 | 1,200.00 | 1,202.00 | 1,197.00 | 1,199.00 | 1,199.00 | - | 2,800 |
| Jan 9, 2026 | 1,187.00 | 1,199.00 | 1,187.00 | 1,199.00 | 1,199.00 | 1.35% | 1,300 |
| Jan 8, 2026 | 1,195.00 | 1,200.00 | 1,183.00 | 1,183.00 | 1,183.00 | -1.33% | 2,600 |
| Jan 7, 2026 | 1,190.00 | 1,199.00 | 1,190.00 | 1,199.00 | 1,199.00 | 0.76% | 600 |
| Jan 6, 2026 | 1,196.00 | 1,199.00 | 1,188.00 | 1,190.00 | 1,190.00 | -0.50% | 1,700 |
| Jan 5, 2026 | 1,200.00 | 1,200.00 | 1,188.00 | 1,196.00 | 1,196.00 | 0.50% | 1,800 |