MARUICHI Co.,Ltd. (XNGO:8228)
Japan · Delayed Price · Currency is JPY 1,186.00
+16.00 (1.37%)
At close: Sep 1, 2025
MARUICHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,186.00 | 1,190.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.17% | 2,700 |
| Sep 1, 2025 | 1,179.00 | 1,186.00 | 1,170.00 | 1,186.00 | 1,186.00 | 1.37% | 2,900 |
| Aug 29, 2025 | 1,165.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,170.00 | - | 2,800 |
| Aug 28, 2025 | 1,174.00 | 1,181.00 | 1,157.00 | 1,170.00 | 1,170.00 | 0.34% | 5,400 |
| Aug 27, 2025 | 1,180.00 | 1,182.00 | 1,150.00 | 1,166.00 | 1,166.00 | -0.34% | 4,300 |
| Aug 26, 2025 | 1,184.00 | 1,184.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.59% | 2,800 |
| Aug 25, 2025 | 1,181.00 | 1,181.00 | 1,177.00 | 1,177.00 | 1,177.00 | 0.09% | 1,500 |
| Aug 22, 2025 | 1,182.00 | 1,183.00 | 1,176.00 | 1,176.00 | 1,176.00 | - | 1,300 |
| Aug 21, 2025 | 1,169.00 | 1,181.00 | 1,169.00 | 1,176.00 | 1,176.00 | 1.03% | 1,500 |
| Aug 20, 2025 | 1,158.00 | 1,186.00 | 1,156.00 | 1,164.00 | 1,164.00 | 0.52% | 2,400 |
| Aug 19, 2025 | 1,147.00 | 1,158.00 | 1,146.00 | 1,158.00 | 1,158.00 | 0.09% | 4,500 |
| Aug 18, 2025 | 1,148.00 | 1,157.00 | 1,143.00 | 1,157.00 | 1,157.00 | 1.58% | 1,900 |
| Aug 15, 2025 | 1,139.00 | 1,139.00 | 1,138.00 | 1,139.00 | 1,139.00 | - | 7,700 |
| Aug 14, 2025 | 1,140.00 | 1,142.00 | 1,137.00 | 1,139.00 | 1,139.00 | 0.09% | 4,900 |
| Aug 13, 2025 | 1,137.00 | 1,140.00 | 1,136.00 | 1,138.00 | 1,138.00 | 0.18% | 3,200 |
| Aug 12, 2025 | 1,136.00 | 1,136.00 | 1,133.00 | 1,136.00 | 1,136.00 | 0.18% | 3,800 |
| Aug 8, 2025 | 1,136.00 | 1,136.00 | 1,128.00 | 1,134.00 | 1,134.00 | 0.35% | 1,300 |
| Aug 7, 2025 | 1,130.00 | 1,134.00 | 1,128.00 | 1,130.00 | 1,130.00 | -0.44% | 2,200 |
| Aug 6, 2025 | 1,133.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | 0.44% | 2,800 |
| Aug 5, 2025 | 1,137.00 | 1,137.00 | 1,127.00 | 1,130.00 | 1,130.00 | 0.27% | 1,100 |
| Aug 4, 2025 | 1,130.00 | 1,135.00 | 1,126.00 | 1,127.00 | 1,127.00 | -0.62% | 1,600 |
| Aug 1, 2025 | 1,131.00 | 1,134.00 | 1,130.00 | 1,134.00 | 1,134.00 | 0.80% | 800 |
| Jul 31, 2025 | 1,129.00 | 1,129.00 | 1,122.00 | 1,125.00 | 1,125.00 | -0.35% | 8,300 |
| Jul 30, 2025 | 1,124.00 | 1,131.00 | 1,124.00 | 1,129.00 | 1,129.00 | -0.27% | 2,600 |
| Jul 29, 2025 | 1,127.00 | 1,139.00 | 1,126.00 | 1,132.00 | 1,132.00 | 0.27% | 4,700 |
| Jul 28, 2025 | 1,139.00 | 1,139.00 | 1,127.00 | 1,129.00 | 1,129.00 | -0.18% | 3,200 |
| Jul 25, 2025 | 1,138.00 | 1,138.00 | 1,128.00 | 1,131.00 | 1,131.00 | -0.44% | 2,600 |
| Jul 24, 2025 | 1,131.00 | 1,136.00 | 1,128.00 | 1,136.00 | 1,136.00 | - | 4,900 |
| Jul 23, 2025 | 1,126.00 | 1,136.00 | 1,125.00 | 1,136.00 | 1,136.00 | 0.35% | 2,200 |
| Jul 22, 2025 | 1,140.00 | 1,140.00 | 1,125.00 | 1,132.00 | 1,132.00 | -0.44% | 3,600 |
| Jul 18, 2025 | 1,126.00 | 1,137.00 | 1,126.00 | 1,137.00 | 1,137.00 | 0.26% | 700 |
| Jul 17, 2025 | 1,135.00 | 1,139.00 | 1,122.00 | 1,134.00 | 1,134.00 | 1.25% | 1,700 |
| Jul 16, 2025 | 1,150.00 | 1,150.00 | 1,118.00 | 1,120.00 | 1,120.00 | -2.61% | 11,500 |
| Jul 15, 2025 | 1,169.00 | 1,169.00 | 1,145.00 | 1,150.00 | 1,150.00 | -0.09% | 25,800 |
| Jul 14, 2025 | 1,155.00 | 1,155.00 | 1,147.00 | 1,151.00 | 1,151.00 | -0.09% | 5,900 |
| Jul 11, 2025 | 1,153.00 | 1,158.00 | 1,142.00 | 1,152.00 | 1,152.00 | 0.09% | 4,700 |
| Jul 10, 2025 | 1,157.00 | 1,157.00 | 1,146.00 | 1,151.00 | 1,151.00 | 0.09% | 9,600 |
| Jul 9, 2025 | 1,155.00 | 1,161.00 | 1,147.00 | 1,150.00 | 1,150.00 | -0.43% | 2,500 |
| Jul 8, 2025 | 1,152.00 | 1,155.00 | 1,148.00 | 1,155.00 | 1,155.00 | 0.43% | 2,800 |
| Jul 7, 2025 | 1,159.00 | 1,161.00 | 1,149.00 | 1,150.00 | 1,150.00 | -0.43% | 4,700 |
| Jul 4, 2025 | 1,153.00 | 1,155.00 | 1,143.00 | 1,155.00 | 1,155.00 | 0.61% | 6,600 |
| Jul 3, 2025 | 1,143.00 | 1,151.00 | 1,143.00 | 1,148.00 | 1,148.00 | 0.17% | 3,300 |
| Jul 2, 2025 | 1,149.00 | 1,150.00 | 1,139.00 | 1,146.00 | 1,146.00 | 0.53% | 3,700 |
| Jul 1, 2025 | 1,139.00 | 1,150.00 | 1,139.00 | 1,140.00 | 1,140.00 | 1.06% | 2,300 |
| Jun 30, 2025 | 1,137.00 | 1,142.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.09% | 2,200 |
| Jun 27, 2025 | 1,133.00 | 1,137.00 | 1,125.00 | 1,127.00 | 1,127.00 | -0.53% | 2,500 |
| Jun 26, 2025 | 1,136.00 | 1,136.00 | 1,126.00 | 1,133.00 | 1,133.00 | 0.62% | 2,700 |
| Jun 25, 2025 | 1,129.00 | 1,140.00 | 1,122.00 | 1,126.00 | 1,126.00 | -0.27% | 2,600 |
| Jun 24, 2025 | 1,130.00 | 1,130.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.09% | 1,200 |
| Jun 23, 2025 | 1,137.00 | 1,137.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.79% | 2,000 |