MARUICHI Co.,Ltd. (XNGO:8228)
Japan · Delayed Price · Currency is JPY 1,146.00
+9.00 (0.79%)
At close: Jun 5, 2026
MARUICHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,139.00 | 1,146.00 | 1,139.00 | 1,146.00 | 1,146.00 | 0.79% | 800 |
| Jun 4, 2026 | 1,134.00 | 1,137.00 | 1,132.00 | 1,137.00 | 1,137.00 | 0.09% | 2,100 |
| Jun 3, 2026 | 1,145.00 | 1,145.00 | 1,134.00 | 1,136.00 | 1,136.00 | -0.79% | 4,000 |
| Jun 2, 2026 | 1,135.00 | 1,145.00 | 1,134.00 | 1,145.00 | 1,145.00 | 0.70% | 1,600 |
| Jun 1, 2026 | 1,137.00 | 1,137.00 | 1,133.00 | 1,137.00 | 1,137.00 | 0.09% | 1,600 |
| May 29, 2026 | 1,137.00 | 1,140.00 | 1,136.00 | 1,136.00 | 1,136.00 | - | 1,100 |
| May 28, 2026 | 1,137.00 | 1,137.00 | 1,136.00 | 1,136.00 | 1,136.00 | - | 600 |
| May 27, 2026 | 1,139.00 | 1,139.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.18% | 600 |
| May 26, 2026 | 1,145.00 | 1,145.00 | 1,137.00 | 1,138.00 | 1,138.00 | - | 3,100 |
| May 25, 2026 | 1,144.00 | 1,145.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.44% | 3,700 |
| May 22, 2026 | 1,143.00 | 1,145.00 | 1,143.00 | 1,143.00 | 1,143.00 | 0.18% | 500 |
| May 21, 2026 | 1,140.00 | 1,151.00 | 1,139.00 | 1,141.00 | 1,141.00 | -0.61% | 3,000 |
| May 20, 2026 | 1,142.00 | 1,148.00 | 1,140.00 | 1,148.00 | 1,148.00 | -0.26% | 3,800 |
| May 19, 2026 | 1,152.00 | 1,152.00 | 1,151.00 | 1,151.00 | 1,151.00 | 0.09% | 200 |
| May 18, 2026 | 1,148.00 | 1,150.00 | 1,147.00 | 1,150.00 | 1,150.00 | 0.17% | 700 |
| May 15, 2026 | 1,150.00 | 1,150.00 | 1,146.00 | 1,148.00 | 1,148.00 | -0.61% | 7,600 |
| May 14, 2026 | 1,150.00 | 1,155.00 | 1,150.00 | 1,155.00 | 1,155.00 | 0.43% | 1,800 |
| May 13, 2026 | 1,148.00 | 1,152.00 | 1,148.00 | 1,150.00 | 1,150.00 | 0.17% | 500 |
| May 12, 2026 | 1,148.00 | 1,151.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.09% | 1,200 |
| May 11, 2026 | 1,149.00 | 1,150.00 | 1,147.00 | 1,147.00 | 1,147.00 | 0.09% | 1,100 |
| May 8, 2026 | 1,142.00 | 1,146.00 | 1,142.00 | 1,146.00 | 1,146.00 | 0.35% | 1,700 |
| May 7, 2026 | 1,141.00 | 1,148.00 | 1,141.00 | 1,142.00 | 1,142.00 | -0.61% | 6,200 |
| May 1, 2026 | 1,151.00 | 1,151.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.26% | 3,900 |
| Apr 30, 2026 | 1,157.00 | 1,157.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.17% | 1,600 |
| Apr 28, 2026 | 1,160.00 | 1,160.00 | 1,154.00 | 1,154.00 | 1,154.00 | -0.52% | 2,600 |
| Apr 27, 2026 | 1,160.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,160.00 | -0.17% | 4,300 |
| Apr 24, 2026 | 1,161.00 | 1,163.00 | 1,160.00 | 1,162.00 | 1,162.00 | 0.17% | 600 |
| Apr 23, 2026 | 1,161.00 | 1,162.00 | 1,159.00 | 1,160.00 | 1,160.00 | 0.09% | 1,400 |
| Apr 22, 2026 | 1,167.00 | 1,168.00 | 1,159.00 | 1,159.00 | 1,159.00 | -0.52% | 2,400 |
| Apr 21, 2026 | 1,165.00 | 1,165.00 | 1,159.00 | 1,165.00 | 1,165.00 | 0.43% | 1,300 |
| Apr 20, 2026 | 1,164.00 | 1,164.00 | 1,159.00 | 1,160.00 | 1,160.00 | -0.17% | 2,300 |
| Apr 17, 2026 | 1,164.00 | 1,164.00 | 1,156.00 | 1,162.00 | 1,162.00 | 0.09% | 3,400 |
| Apr 16, 2026 | 1,170.00 | 1,170.00 | 1,160.00 | 1,161.00 | 1,161.00 | -0.77% | 4,800 |
| Apr 15, 2026 | 1,176.00 | 1,176.00 | 1,167.00 | 1,170.00 | 1,170.00 | -0.26% | 6,200 |
| Apr 14, 2026 | 1,172.00 | 1,173.00 | 1,172.00 | 1,173.00 | 1,173.00 | 0.43% | 1,400 |
| Apr 13, 2026 | 1,173.00 | 1,174.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.34% | 3,700 |
| Apr 10, 2026 | 1,177.00 | 1,177.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.34% | 1,600 |
| Apr 9, 2026 | 1,179.00 | 1,179.00 | 1,170.00 | 1,176.00 | 1,176.00 | -0.17% | 3,200 |
| Apr 8, 2026 | 1,180.00 | 1,180.00 | 1,176.00 | 1,178.00 | 1,178.00 | -0.17% | 1,600 |
| Apr 7, 2026 | 1,173.00 | 1,180.00 | 1,173.00 | 1,180.00 | 1,180.00 | - | 200 |
| Apr 6, 2026 | 1,184.00 | 1,184.00 | 1,172.00 | 1,180.00 | 1,180.00 | - | 1,700 |
| Apr 3, 2026 | 1,180.00 | 1,180.00 | 1,177.00 | 1,180.00 | 1,180.00 | 0.25% | 1,100 |
| Apr 2, 2026 | 1,180.00 | 1,181.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.25% | 1,200 |
| Apr 1, 2026 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.85% | 300 |
| Mar 31, 2026 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 800 |
| Mar 30, 2026 | 1,168.00 | 1,180.00 | 1,163.00 | 1,170.00 | 1,170.00 | 0.78% | 1,400 |
| Mar 27, 2026 | 1,179.00 | 1,179.00 | 1,168.00 | 1,174.00 | 1,161.00 | - | 5,800 |
| Mar 26, 2026 | 1,172.00 | 1,177.00 | 1,172.00 | 1,174.00 | 1,161.00 | 0.17% | 3,500 |
| Mar 25, 2026 | 1,170.00 | 1,177.00 | 1,170.00 | 1,172.00 | 1,159.02 | 0.26% | 3,400 |
| Mar 24, 2026 | 1,170.00 | 1,171.00 | 1,168.00 | 1,169.00 | 1,156.06 | 0.26% | 1,300 |