MARUICHI Co.,Ltd. (XNGO:8228)
Japan · Delayed Price · Currency is JPY 1,162.00
-6.00 (-0.51%)
At close: Dec 1, 2025
MARUICHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,168.00 | 1,168.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.51% | 1,600 |
| Nov 28, 2025 | 1,161.00 | 1,168.00 | 1,161.00 | 1,168.00 | 1,168.00 | -0.09% | 200 |
| Nov 27, 2025 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.78% | 100 |
| Nov 26, 2025 | 1,172.00 | 1,172.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.09% | 2,200 |
| Nov 25, 2025 | 1,163.00 | 1,179.00 | 1,161.00 | 1,161.00 | 1,161.00 | 0.26% | 600 |
| Nov 21, 2025 | 1,153.00 | 1,158.00 | 1,153.00 | 1,158.00 | 1,158.00 | 0.17% | 700 |
| Nov 20, 2025 | 1,157.00 | 1,160.00 | 1,156.00 | 1,156.00 | 1,156.00 | 0.35% | 1,400 |
| Nov 19, 2025 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.26% | 300 |
| Nov 18, 2025 | 1,160.00 | 1,160.00 | 1,154.00 | 1,155.00 | 1,155.00 | -0.43% | 1,000 |
| Nov 17, 2025 | 1,194.00 | 1,194.00 | 1,131.00 | 1,160.00 | 1,160.00 | -0.85% | 7,000 |
| Nov 14, 2025 | 1,178.00 | 1,180.00 | 1,167.00 | 1,170.00 | 1,170.00 | 0.17% | 1,600 |
| Nov 13, 2025 | 1,173.00 | 1,180.00 | 1,164.00 | 1,168.00 | 1,168.00 | -0.09% | 2,200 |
| Nov 12, 2025 | 1,161.00 | 1,169.00 | 1,161.00 | 1,169.00 | 1,169.00 | 1.21% | 1,900 |
| Nov 11, 2025 | 1,154.00 | 1,155.00 | 1,151.00 | 1,155.00 | 1,155.00 | 0.43% | 500 |
| Nov 10, 2025 | 1,142.00 | 1,150.00 | 1,142.00 | 1,150.00 | 1,150.00 | 0.97% | 1,300 |
| Nov 7, 2025 | 1,142.00 | 1,142.00 | 1,133.00 | 1,139.00 | 1,139.00 | 0.44% | 700 |
| Nov 6, 2025 | 1,133.00 | 1,134.00 | 1,132.00 | 1,134.00 | 1,134.00 | 0.18% | 600 |
| Nov 5, 2025 | 1,143.00 | 1,143.00 | 1,132.00 | 1,132.00 | 1,132.00 | - | 600 |
| Nov 4, 2025 | 1,132.00 | 1,139.00 | 1,132.00 | 1,132.00 | 1,132.00 | - | 2,600 |
| Oct 31, 2025 | 1,133.00 | 1,133.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.27% | 200 |
| Oct 30, 2025 | 1,127.00 | 1,129.00 | 1,127.00 | 1,129.00 | 1,129.00 | 0.44% | 500 |
| Oct 29, 2025 | 1,139.00 | 1,139.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.53% | 1,300 |
| Oct 28, 2025 | 1,127.00 | 1,130.00 | 1,127.00 | 1,130.00 | 1,130.00 | 0.27% | 400 |
| Oct 27, 2025 | 1,146.00 | 1,146.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.70% | 4,100 |
| Oct 24, 2025 | 1,137.00 | 1,137.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.79% | 500 |
| Oct 22, 2025 | 1,136.00 | 1,145.00 | 1,133.00 | 1,144.00 | 1,144.00 | 0.70% | 2,900 |
| Oct 21, 2025 | 1,132.00 | 1,136.00 | 1,131.00 | 1,136.00 | 1,136.00 | 0.09% | 600 |
| Oct 20, 2025 | 1,140.00 | 1,146.00 | 1,130.00 | 1,135.00 | 1,135.00 | -0.44% | 3,300 |
| Oct 17, 2025 | 1,143.00 | 1,143.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 400 |
| Oct 16, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.80% | 400 |
| Oct 15, 2025 | 1,141.00 | 1,141.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.44% | 5,800 |
| Oct 14, 2025 | 1,132.00 | 1,136.00 | 1,130.00 | 1,136.00 | 1,136.00 | 0.35% | 900 |
| Oct 10, 2025 | 1,136.00 | 1,136.00 | 1,132.00 | 1,132.00 | 1,132.00 | -0.44% | 800 |
| Oct 9, 2025 | 1,133.00 | 1,137.00 | 1,133.00 | 1,137.00 | 1,137.00 | 0.62% | 900 |
| Oct 8, 2025 | 1,134.00 | 1,134.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.26% | 1,600 |
| Oct 7, 2025 | 1,138.00 | 1,138.00 | 1,133.00 | 1,133.00 | 1,133.00 | 0.18% | 700 |
| Oct 6, 2025 | 1,139.00 | 1,139.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.09% | 2,400 |
| Oct 3, 2025 | 1,134.00 | 1,134.00 | 1,130.00 | 1,132.00 | 1,132.00 | -0.44% | 1,700 |
| Oct 2, 2025 | 1,135.00 | 1,137.00 | 1,129.00 | 1,137.00 | 1,137.00 | -0.18% | 500 |
| Oct 1, 2025 | 1,140.00 | 1,146.00 | 1,130.00 | 1,139.00 | 1,139.00 | 0.35% | 1,800 |
| Sep 30, 2025 | 1,130.00 | 1,135.00 | 1,130.00 | 1,135.00 | 1,135.00 | 0.44% | 1,000 |
| Sep 29, 2025 | 1,124.00 | 1,135.00 | 1,123.00 | 1,130.00 | 1,130.00 | -5.44% | 9,400 |
| Sep 26, 2025 | 1,190.00 | 1,202.00 | 1,188.00 | 1,195.00 | 1,184.00 | - | 11,100 |
| Sep 25, 2025 | 1,195.00 | 1,198.00 | 1,195.00 | 1,195.00 | 1,184.00 | 0.25% | 4,200 |
| Sep 24, 2025 | 1,191.00 | 1,195.00 | 1,187.00 | 1,192.00 | 1,181.03 | 0.08% | 6,500 |
| Sep 22, 2025 | 1,198.00 | 1,198.00 | 1,190.00 | 1,191.00 | 1,180.04 | -0.33% | 4,200 |
| Sep 19, 2025 | 1,191.00 | 1,198.00 | 1,186.00 | 1,195.00 | 1,184.00 | 0.67% | 3,800 |
| Sep 18, 2025 | 1,195.00 | 1,197.00 | 1,186.00 | 1,187.00 | 1,176.07 | -0.75% | 1,700 |
| Sep 17, 2025 | 1,188.00 | 1,199.00 | 1,188.00 | 1,196.00 | 1,184.99 | 0.67% | 2,300 |
| Sep 16, 2025 | 1,190.00 | 1,198.00 | 1,187.00 | 1,188.00 | 1,177.06 | -0.75% | 8,800 |