MARUICHI Co.,Ltd. (XNGO:8228)
Japan · Delayed Price · Currency is JPY 1,047.00
-4.00 (-0.38%)
At close: Nov 2, 2026
MARUICHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,050.00 | 1,050.00 | 1,046.00 | 1,047.00 | 1,047.00 | -0.38% | 1,500 |
| Oct 30, 2026 | 1,049.00 | 1,051.00 | 1,049.00 | 1,051.00 | 1,051.00 | 0.19% | 300 |
| Oct 29, 2026 | 1,049.00 | 1,050.00 | 1,048.00 | 1,049.00 | 1,049.00 | -0.38% | 500 |
| Oct 28, 2026 | 1,052.00 | 1,053.00 | 1,048.00 | 1,053.00 | 1,053.00 | 0.19% | 2,400 |
| Oct 27, 2026 | 1,051.00 | 1,052.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.10% | 1,200 |
| Oct 26, 2026 | 1,052.00 | 1,052.00 | 1,049.00 | 1,050.00 | 1,050.00 | 0.19% | 3,500 |
| Oct 23, 2026 | 1,045.00 | 1,048.00 | 1,043.00 | 1,048.00 | 1,048.00 | - | 2,900 |
| Oct 22, 2026 | 1,050.00 | 1,050.00 | 1,043.00 | 1,048.00 | 1,048.00 | -0.19% | 4,300 |
| Oct 21, 2026 | 1,043.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,050.00 | 0.77% | 2,400 |
| Oct 20, 2026 | 1,048.00 | 1,048.00 | 1,042.00 | 1,042.00 | 1,042.00 | -0.38% | 4,900 |
| Oct 19, 2026 | 1,045.00 | 1,048.00 | 1,045.00 | 1,046.00 | 1,046.00 | - | 2,800 |
| Oct 16, 2026 | 1,047.00 | 1,048.00 | 1,045.00 | 1,046.00 | 1,046.00 | - | 2,800 |
| Oct 15, 2026 | 1,052.00 | 1,052.00 | 1,045.00 | 1,046.00 | 1,046.00 | -0.38% | 8,100 |
| Oct 14, 2026 | 1,049.00 | 1,051.00 | 1,046.00 | 1,050.00 | 1,050.00 | 0.19% | 5,400 |
| Oct 13, 2026 | 1,049.00 | 1,050.00 | 1,048.00 | 1,048.00 | 1,048.00 | - | 6,200 |
| Oct 9, 2026 | 1,050.00 | 1,050.00 | 1,047.00 | 1,048.00 | 1,048.00 | - | 2,000 |
| Oct 8, 2026 | 1,047.00 | 1,048.00 | 1,045.00 | 1,048.00 | 1,048.00 | 0.10% | 1,200 |
| Oct 7, 2026 | 1,047.00 | 1,048.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.10% | 1,300 |
| Oct 6, 2026 | 1,048.00 | 1,050.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.10% | 5,500 |
| Oct 5, 2026 | 1,051.00 | 1,051.00 | 1,045.00 | 1,047.00 | 1,047.00 | -0.38% | 6,600 |
| Oct 2, 2026 | 1,051.00 | 1,053.00 | 1,049.00 | 1,051.00 | 1,051.00 | - | 4,700 |
| Oct 1, 2026 | 1,064.00 | 1,064.00 | 1,047.00 | 1,051.00 | 1,051.00 | -1.22% | 17,900 |
| Sep 30, 2026 | 1,045.00 | 1,064.00 | 1,045.00 | 1,064.00 | 1,064.00 | 1.92% | 18,200 |
| Sep 29, 2026 | 1,043.00 | 1,045.00 | 1,042.00 | 1,044.00 | 1,044.00 | 0.87% | 10,100 |
| Sep 28, 2026 | 1,057.00 | 1,057.00 | 1,049.00 | 1,049.00 | 1,035.00 | -0.29% | 14,300 |
| Sep 25, 2026 | 1,052.00 | 1,054.00 | 1,049.00 | 1,052.00 | 1,037.96 | 0.29% | 6,100 |
| Sep 24, 2026 | 1,050.00 | 1,055.00 | 1,048.00 | 1,049.00 | 1,035.00 | - | 17,200 |
| Sep 18, 2026 | 1,050.00 | 1,059.00 | 1,048.00 | 1,049.00 | 1,035.00 | -0.38% | 6,100 |
| Sep 17, 2026 | 1,047.00 | 1,060.00 | 1,045.00 | 1,053.00 | 1,038.95 | 0.48% | 12,600 |
| Sep 16, 2026 | 1,055.00 | 1,058.00 | 1,041.00 | 1,048.00 | 1,034.01 | -0.57% | 46,100 |
| Sep 15, 2026 | 1,070.00 | 1,070.00 | 1,052.00 | 1,054.00 | 1,039.93 | -0.85% | 20,100 |
| Sep 14, 2026 | 1,072.00 | 1,072.00 | 1,052.00 | 1,063.00 | 1,048.81 | -0.09% | 30,300 |
| Sep 11, 2026 | 1,075.00 | 1,077.00 | 1,060.00 | 1,064.00 | 1,049.80 | -0.84% | 25,800 |
| Sep 10, 2026 | 1,080.00 | 1,082.00 | 1,071.00 | 1,073.00 | 1,058.68 | -0.46% | 12,400 |
| Sep 9, 2026 | 1,082.00 | 1,083.00 | 1,077.00 | 1,078.00 | 1,063.61 | -0.28% | 7,200 |
| Sep 8, 2026 | 1,083.00 | 1,084.00 | 1,080.00 | 1,081.00 | 1,066.57 | -0.18% | 6,300 |
| Sep 7, 2026 | 1,089.00 | 1,089.00 | 1,080.00 | 1,083.00 | 1,068.55 | -0.18% | 13,100 |
| Sep 4, 2026 | 1,089.00 | 1,090.00 | 1,079.00 | 1,085.00 | 1,070.52 | -0.46% | 20,400 |
| Sep 3, 2026 | 1,094.00 | 1,105.00 | 1,086.00 | 1,090.00 | 1,075.45 | -0.18% | 9,700 |
| Sep 2, 2026 | 1,110.00 | 1,110.00 | 1,086.00 | 1,092.00 | 1,077.43 | -1.53% | 14,500 |
| Sep 1, 2026 | 1,112.00 | 1,114.00 | 1,105.00 | 1,109.00 | 1,094.20 | -0.09% | 7,100 |
| Aug 31, 2026 | 1,110.00 | 1,114.00 | 1,109.00 | 1,110.00 | 1,095.19 | 0.09% | 3,800 |
| Aug 28, 2026 | 1,112.00 | 1,113.00 | 1,108.00 | 1,109.00 | 1,094.20 | - | 3,700 |
| Aug 27, 2026 | 1,110.00 | 1,114.00 | 1,107.00 | 1,109.00 | 1,094.20 | -0.09% | 6,200 |
| Aug 26, 2026 | 1,116.00 | 1,116.00 | 1,109.00 | 1,110.00 | 1,095.19 | -0.18% | 7,400 |
| Aug 25, 2026 | 1,119.00 | 1,120.00 | 1,110.00 | 1,112.00 | 1,097.16 | -0.18% | 9,300 |
| Aug 24, 2026 | 1,118.00 | 1,120.00 | 1,111.00 | 1,114.00 | 1,099.13 | 0.09% | 2,000 |
| Aug 21, 2026 | 1,117.00 | 1,117.00 | 1,111.00 | 1,113.00 | 1,098.15 | - | 2,200 |
| Aug 20, 2026 | 1,112.00 | 1,117.00 | 1,112.00 | 1,113.00 | 1,098.15 | - | 1,000 |
| Aug 19, 2026 | 1,115.00 | 1,115.00 | 1,110.00 | 1,113.00 | 1,098.15 | -0.18% | 2,700 |