MARUICHI Co.,Ltd. (XNGO:8228)
Japan · Delayed Price · Currency is JPY 1,150.00
+2.00 (0.17%)
At close: May 18, 2026
MARUICHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.34% | 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 |
| Mar 23, 2026 | 1,170.00 | 1,184.00 | 1,162.00 | 1,166.00 | 1,153.09 | -0.43% | 5,600 |
| Mar 19, 2026 | 1,178.00 | 1,178.00 | 1,170.00 | 1,171.00 | 1,158.03 | -0.85% | 6,100 |
| Mar 18, 2026 | 1,176.00 | 1,182.00 | 1,176.00 | 1,181.00 | 1,167.92 | 0.51% | 4,800 |
| Mar 17, 2026 | 1,171.00 | 1,181.00 | 1,171.00 | 1,175.00 | 1,161.99 | -0.34% | 14,000 |
| Mar 16, 2026 | 1,174.00 | 1,184.00 | 1,160.00 | 1,179.00 | 1,165.94 | -4.46% | 36,100 |
| Mar 13, 2026 | 1,231.00 | 1,250.00 | 1,231.00 | 1,234.00 | 1,220.34 | 0.33% | 2,600 |
| Mar 12, 2026 | 1,239.00 | 1,239.00 | 1,230.00 | 1,230.00 | 1,216.38 | -0.73% | 400 |
| Mar 11, 2026 | 1,235.00 | 1,239.00 | 1,234.00 | 1,239.00 | 1,225.28 | -0.08% | 1,300 |
| Mar 10, 2026 | 1,231.00 | 1,258.00 | 1,231.00 | 1,240.00 | 1,226.27 | -1.12% | 2,100 |
| Mar 9, 2026 | 1,250.00 | 1,257.00 | 1,220.00 | 1,254.00 | 1,240.11 | 0.16% | 2,000 |
| Mar 6, 2026 | 1,258.00 | 1,258.00 | 1,252.00 | 1,252.00 | 1,238.14 | - | 1,300 |
| Mar 5, 2026 | 1,265.00 | 1,265.00 | 1,252.00 | 1,252.00 | 1,238.14 | -0.08% | 1,000 |
| Mar 4, 2026 | 1,250.00 | 1,253.00 | 1,250.00 | 1,253.00 | 1,239.13 | -0.08% | 1,100 |
| Mar 3, 2026 | 1,255.00 | 1,255.00 | 1,254.00 | 1,254.00 | 1,240.11 | -0.63% | 800 |
| Mar 2, 2026 | 1,277.00 | 1,278.00 | 1,262.00 | 1,262.00 | 1,248.03 | -1.25% | 1,600 |