MARUICHI Co.,Ltd. (XNGO:8228)
Japan · Delayed Price · Currency is JPY 1,109.00
-1.00 (-0.09%)
At close: Sep 1, 2026
MARUICHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,112.00 | 1,114.00 | 1,105.00 | 1,109.00 | 1,109.00 | -0.09% | 7,100 |
| Aug 31, 2026 | 1,110.00 | 1,114.00 | 1,109.00 | 1,110.00 | 1,110.00 | 0.09% | 3,800 |
| Aug 28, 2026 | 1,112.00 | 1,113.00 | 1,108.00 | 1,109.00 | 1,109.00 | - | 3,700 |
| Aug 27, 2026 | 1,110.00 | 1,114.00 | 1,107.00 | 1,109.00 | 1,109.00 | -0.09% | 6,200 |
| Aug 26, 2026 | 1,116.00 | 1,116.00 | 1,109.00 | 1,110.00 | 1,110.00 | -0.18% | 7,400 |
| Aug 25, 2026 | 1,119.00 | 1,120.00 | 1,110.00 | 1,112.00 | 1,112.00 | -0.18% | 9,300 |
| Aug 24, 2026 | 1,118.00 | 1,120.00 | 1,111.00 | 1,114.00 | 1,114.00 | 0.09% | 2,000 |
| Aug 21, 2026 | 1,117.00 | 1,117.00 | 1,111.00 | 1,113.00 | 1,113.00 | - | 2,200 |
| Aug 20, 2026 | 1,112.00 | 1,117.00 | 1,112.00 | 1,113.00 | 1,113.00 | - | 1,000 |
| Aug 19, 2026 | 1,115.00 | 1,115.00 | 1,110.00 | 1,113.00 | 1,113.00 | -0.18% | 2,700 |
| Aug 18, 2026 | 1,115.00 | 1,117.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 1,200 |
| Aug 17, 2026 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.36% | 9,000 |
| Aug 14, 2026 | 1,117.00 | 1,119.00 | 1,115.00 | 1,119.00 | 1,119.00 | 0.18% | 2,400 |
| Aug 13, 2026 | 1,115.00 | 1,118.00 | 1,113.00 | 1,117.00 | 1,117.00 | - | 1,800 |
| Aug 12, 2026 | 1,115.00 | 1,117.00 | 1,114.00 | 1,117.00 | 1,117.00 | 0.36% | 2,500 |
| Aug 10, 2026 | 1,113.00 | 1,114.00 | 1,111.00 | 1,113.00 | 1,113.00 | 0.09% | 3,300 |
| Aug 7, 2026 | 1,113.00 | 1,117.00 | 1,112.00 | 1,112.00 | 1,112.00 | - | 2,800 |
| Aug 6, 2026 | 1,112.00 | 1,114.00 | 1,112.00 | 1,112.00 | 1,112.00 | 0.09% | 1,200 |
| Aug 5, 2026 | 1,113.00 | 1,115.00 | 1,111.00 | 1,111.00 | 1,111.00 | 0.18% | 3,200 |
| Aug 4, 2026 | 1,119.00 | 1,120.00 | 1,080.00 | 1,109.00 | 1,109.00 | -0.89% | 26,700 |
| Aug 3, 2026 | 1,120.00 | 1,124.00 | 1,119.00 | 1,119.00 | 1,119.00 | - | 2,800 |
| Jul 31, 2026 | 1,120.00 | 1,123.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.27% | 3,200 |
| Jul 30, 2026 | 1,120.00 | 1,122.00 | 1,120.00 | 1,122.00 | 1,122.00 | 0.18% | 400 |
| Jul 29, 2026 | 1,123.00 | 1,123.00 | 1,118.00 | 1,120.00 | 1,120.00 | -0.36% | 8,600 |
| Jul 28, 2026 | 1,123.00 | 1,124.00 | 1,123.00 | 1,124.00 | 1,124.00 | 0.36% | 2,400 |
| Jul 27, 2026 | 1,123.00 | 1,123.00 | 1,119.00 | 1,120.00 | 1,120.00 | 0.18% | 2,600 |
| Jul 24, 2026 | 1,120.00 | 1,120.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.45% | 3,200 |
| Jul 23, 2026 | 1,120.00 | 1,123.00 | 1,119.00 | 1,123.00 | 1,123.00 | 0.45% | 1,500 |
| Jul 22, 2026 | 1,120.00 | 1,120.00 | 1,118.00 | 1,118.00 | 1,118.00 | -0.09% | 2,300 |
| 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 |