MARUICHI Co.,Ltd. (XNGO:8228)
Japan · Delayed Price · Currency is JPY 1,120.00
-8.00 (-0.71%)
At close: Jul 17, 2026
MARUICHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,118.00 | 1,124.00 | 1,118.00 | 1,119.00 | 1,119.00 | -0.09% | 3,500 |
| Jul 17, 2026 | 1,128.00 | 1,128.00 | 1,119.00 | 1,120.00 | 1,120.00 | -0.71% | 2,300 |
| Jul 16, 2026 | 1,119.00 | 1,128.00 | 1,118.00 | 1,128.00 | 1,128.00 | 0.98% | 2,700 |
| Jul 15, 2026 | 1,137.00 | 1,137.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.53% | 29,300 |
| Jul 14, 2026 | 1,120.00 | 1,124.00 | 1,118.00 | 1,123.00 | 1,123.00 | 0.27% | 10,500 |
| Jul 13, 2026 | 1,120.00 | 1,120.00 | 1,119.00 | 1,120.00 | 1,120.00 | -0.18% | 4,900 |
| Jul 10, 2026 | 1,128.00 | 1,128.00 | 1,119.00 | 1,122.00 | 1,122.00 | 0.27% | 10,300 |
| Jul 9, 2026 | 1,120.00 | 1,121.00 | 1,118.00 | 1,119.00 | 1,119.00 | -0.18% | 5,400 |
| Jul 8, 2026 | 1,120.00 | 1,121.00 | 1,118.00 | 1,121.00 | 1,121.00 | 0.18% | 7,000 |
| Jul 7, 2026 | 1,120.00 | 1,130.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.09% | 3,600 |
| Jul 6, 2026 | 1,120.00 | 1,124.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.62% | 9,400 |
| Jul 3, 2026 | 1,123.00 | 1,125.00 | 1,119.00 | 1,125.00 | 1,125.00 | 0.54% | 2,300 |
| Jul 2, 2026 | 1,130.00 | 1,130.00 | 1,117.00 | 1,119.00 | 1,119.00 | 0.27% | 1,300 |
| Jul 1, 2026 | 1,119.00 | 1,121.00 | 1,116.00 | 1,116.00 | 1,116.00 | -0.27% | 4,600 |
| Jun 30, 2026 | 1,120.00 | 1,137.00 | 1,118.00 | 1,119.00 | 1,119.00 | -0.97% | 4,000 |
| Jun 29, 2026 | 1,137.00 | 1,137.00 | 1,116.00 | 1,130.00 | 1,130.00 | 0.71% | 7,100 |
| Jun 26, 2026 | 1,120.00 | 1,122.00 | 1,119.00 | 1,122.00 | 1,122.00 | -1.49% | 6,200 |
| Jun 25, 2026 | 1,120.00 | 1,139.00 | 1,119.00 | 1,139.00 | 1,139.00 | 1.42% | 4,400 |
| Jun 24, 2026 | 1,120.00 | 1,123.00 | 1,120.00 | 1,123.00 | 1,123.00 | -0.27% | 5,300 |
| Jun 23, 2026 | 1,130.00 | 1,130.00 | 1,126.00 | 1,126.00 | 1,126.00 | -0.18% | 4,400 |
| Jun 22, 2026 | 1,132.00 | 1,145.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.35% | 2,400 |
| Jun 19, 2026 | 1,131.00 | 1,134.00 | 1,131.00 | 1,132.00 | 1,132.00 | 0.27% | 1,000 |
| Jun 18, 2026 | 1,130.00 | 1,132.00 | 1,129.00 | 1,129.00 | 1,129.00 | -0.35% | 4,400 |
| Jun 17, 2026 | 1,132.00 | 1,133.00 | 1,132.00 | 1,133.00 | 1,133.00 | 0.18% | 600 |
| Jun 16, 2026 | 1,135.00 | 1,135.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0.09% | 1,600 |
| Jun 15, 2026 | 1,134.00 | 1,134.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.18% | 6,400 |
| Jun 12, 2026 | 1,135.00 | 1,139.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.97% | 12,700 |
| Jun 11, 2026 | 1,136.00 | 1,139.00 | 1,136.00 | 1,139.00 | 1,139.00 | 0.18% | 1,600 |
| Jun 10, 2026 | 1,135.00 | 1,141.00 | 1,134.00 | 1,137.00 | 1,137.00 | - | 4,400 |
| Jun 9, 2026 | 1,144.00 | 1,144.00 | 1,137.00 | 1,137.00 | 1,137.00 | -0.79% | 700 |
| Jun 8, 2026 | 1,146.00 | 1,146.00 | 1,134.00 | 1,146.00 | 1,146.00 | - | 600 |
| 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 |