Skip to main content
Mars Group Holdings Corporation (TYO:6419)
Japan flag Japan · Delayed Price · Currency is JPY
3,185.00
-35.00 (-1.09%)
Sep 19, 2025, 3:30 PM JST

Mars Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,220.003,220.003,160.003,185.003,185.00-1.09%100,600
Sep 18, 20253,225.003,235.003,210.003,220.003,220.00-37,400
Sep 17, 20253,225.003,235.003,210.003,220.003,220.000.16%42,000
Sep 16, 20253,235.003,240.003,210.003,215.003,215.00-56,900
Sep 12, 20253,225.003,225.003,195.003,215.003,215.00-47,700
Sep 11, 20253,225.003,225.003,195.003,215.003,215.00-0.16%47,700
Sep 10, 20253,215.003,230.003,205.003,220.003,220.000.16%26,500
Sep 9, 20253,235.003,235.003,195.003,215.003,215.00-0.62%47,800
Sep 8, 20253,210.003,240.003,210.003,235.003,235.000.94%60,900
Sep 5, 20253,215.003,215.003,190.003,205.003,205.000.16%41,600
Sep 4, 20253,205.003,215.003,180.003,200.003,200.00-41,300
Sep 3, 20253,190.003,210.003,180.003,200.003,200.00-59,700
Sep 2, 20253,180.003,210.003,175.003,200.003,200.000.95%61,700
Sep 1, 20253,165.003,180.003,150.003,170.003,170.000.48%46,900
Aug 29, 20253,175.003,175.003,150.003,155.003,155.00-0.63%31,200
Aug 28, 20253,175.003,180.003,160.003,175.003,175.000.47%32,100
Aug 27, 20253,145.003,165.003,125.003,160.003,160.000.48%68,300
Aug 26, 20253,175.003,190.003,145.003,145.003,145.00-1.10%57,200
Aug 25, 20253,185.003,220.003,165.003,180.003,180.000.47%87,700
Aug 22, 20253,150.003,175.003,150.003,165.003,165.000.32%51,000
Aug 21, 20253,155.003,160.003,130.003,155.003,155.00-35,200
Aug 20, 20253,150.003,165.003,140.003,155.003,155.000.16%35,700
Aug 19, 20253,125.003,155.003,125.003,150.003,150.000.80%63,700
Aug 18, 20253,130.003,145.003,120.003,125.003,125.00-0.48%74,400
Aug 15, 20253,145.003,160.003,125.003,140.003,140.00-67,700
Aug 14, 20253,135.003,170.003,115.003,140.003,140.00-0.16%132,500
Aug 13, 20253,130.003,145.003,100.003,145.003,145.000.64%118,300
Aug 12, 20253,100.003,125.003,090.003,125.003,125.001.13%138,500
Aug 8, 20253,075.003,090.003,060.003,090.003,090.000.49%46,500
Aug 7, 20253,060.003,100.003,060.003,075.003,075.000.65%98,700
Aug 6, 20253,025.003,060.003,020.003,055.003,055.000.99%63,300
Aug 5, 20253,015.003,040.003,010.003,025.003,025.000.33%51,400
Aug 4, 20252,970.003,015.002,968.003,015.003,015.000.50%92,900
Aug 1, 20252,973.003,000.002,970.003,000.003,000.000.77%115,700
Jul 31, 20252,908.003,005.002,908.002,977.002,977.002.73%225,200
Jul 30, 20252,891.002,922.002,891.002,898.002,898.000.17%126,100
Jul 29, 20252,888.002,915.002,886.002,893.002,893.00-0.31%74,300
Jul 28, 20252,910.002,916.002,895.002,902.002,902.000.52%67,000
Jul 25, 20252,929.002,930.002,885.002,887.002,887.00-1.20%80,400
Jul 24, 20252,930.002,930.002,910.002,922.002,922.00-0.03%88,900
Jul 23, 20252,880.002,934.002,857.002,923.002,923.002.49%134,200
Jul 22, 20252,877.002,892.002,848.002,852.002,852.00-0.87%70,500
Jul 18, 20252,893.002,893.002,871.002,877.002,877.00-0.17%52,900
Jul 17, 20252,880.002,882.002,861.002,882.002,882.000.24%44,900
Jul 16, 20252,911.002,911.002,874.002,875.002,875.00-0.83%48,700
Jul 15, 20252,907.002,913.002,892.002,899.002,899.000.10%60,500
Jul 14, 20252,904.002,908.002,879.002,896.002,896.000.10%45,700
Jul 11, 20252,879.002,902.002,870.002,893.002,893.001.19%72,900
Jul 10, 20252,875.002,875.002,847.002,859.002,859.00-0.28%75,300
Jul 9, 20252,849.002,875.002,847.002,867.002,867.000.88%54,300