Skip to main content
Marui Group Co., Ltd. (TYO:8252)
Japan flag Japan · Delayed Price · Currency is JPY
3,280.00
+26.00 (0.80%)
Sep 26, 2025, 3:30 PM JST

Marui Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,260.003,280.003,249.003,280.003,280.000.80%836,900
Sep 25, 20253,255.003,262.003,244.003,254.003,254.00-0.03%688,200
Sep 24, 20253,263.003,278.003,241.003,255.003,255.00-0.06%501,800
Sep 22, 20253,253.003,262.003,235.003,257.003,257.000.12%576,100
Sep 19, 20253,270.003,297.003,235.003,253.003,253.00-1.03%1,003,000
Sep 18, 20253,314.003,314.003,275.003,287.003,287.00-0.39%426,900
Sep 17, 20253,291.003,307.003,266.003,300.003,300.00-0.27%527,900
Sep 16, 20253,336.003,341.003,309.003,309.003,309.00-1.02%652,100
Sep 12, 20253,358.003,358.003,314.003,343.003,343.000.66%925,600
Sep 11, 20253,342.003,367.003,300.003,321.003,321.00-0.27%925,600
Sep 10, 20253,341.003,341.003,293.003,330.003,330.000.76%823,600
Sep 9, 20253,335.003,357.003,293.003,305.003,305.000.49%958,100
Sep 8, 20253,266.003,296.003,241.003,289.003,289.000.12%894,000
Sep 5, 20253,268.003,287.003,246.003,285.003,285.000.43%687,000
Sep 4, 20253,259.003,281.003,234.003,271.003,271.000.31%948,800
Sep 3, 20253,238.003,261.003,212.003,261.003,261.001.46%1,035,100
Sep 2, 20253,210.003,236.003,178.003,214.003,214.000.19%909,300
Sep 1, 20253,170.003,208.003,147.003,208.003,208.000.98%991,700
Aug 29, 20253,220.003,227.003,164.003,177.003,177.00-2.55%1,183,600
Aug 28, 20253,233.003,265.003,223.003,260.003,260.000.74%702,700
Aug 27, 20253,226.003,245.003,223.003,236.003,236.00-0.06%479,800
Aug 26, 20253,255.003,255.003,212.003,238.003,238.00-0.58%1,250,000
Aug 25, 20253,281.003,283.003,243.003,257.003,257.00-1.27%871,100
Aug 22, 20253,265.003,299.003,251.003,299.003,299.000.43%812,500
Aug 21, 20253,328.003,331.003,276.003,285.003,285.00-1.08%797,300
Aug 20, 20253,300.003,321.003,289.003,321.003,321.000.79%758,900
Aug 19, 20253,260.003,296.003,256.003,295.003,295.001.14%688,800
Aug 18, 20253,219.003,260.003,208.003,258.003,258.001.21%986,800
Aug 15, 20253,255.003,260.003,212.003,219.003,219.00-0.77%638,100
Aug 14, 20253,229.003,244.003,205.003,244.003,244.000.25%720,100
Aug 13, 20253,265.003,272.003,232.003,236.003,236.00-0.74%725,600
Aug 12, 20253,241.003,260.003,212.003,260.003,260.000.80%968,500
Aug 8, 20253,195.003,245.003,181.003,234.003,234.001.92%1,078,700
Aug 7, 20253,168.003,201.003,149.003,173.003,173.000.47%972,300
Aug 6, 20253,142.003,163.003,095.003,158.003,158.000.51%1,286,900
Aug 5, 20253,128.003,144.003,111.003,142.003,142.000.06%894,000
Aug 4, 20253,100.003,141.003,095.003,140.003,140.00-0.25%955,100
Aug 1, 20253,086.003,157.003,083.003,148.003,148.002.17%1,042,500
Jul 31, 20253,056.003,081.003,039.003,081.003,081.001.38%1,604,100
Jul 30, 20253,025.003,039.003,009.003,039.003,039.000.76%716,200
Jul 29, 20253,030.003,032.002,995.503,016.003,016.00-0.89%908,500
Jul 28, 20253,062.003,067.003,028.003,043.003,043.00-0.39%792,900
Jul 25, 20253,035.003,068.003,023.003,055.003,055.000.93%1,513,800
Jul 24, 20253,025.003,033.002,998.503,027.003,027.000.13%1,546,800
Jul 23, 20253,022.003,042.002,977.003,023.003,023.000.43%2,081,000
Jul 22, 20253,010.003,016.002,970.503,010.003,010.00-0.43%5,689,800
Jul 18, 20253,050.003,052.003,010.003,023.003,023.00-1.02%1,105,200
Jul 17, 20252,999.503,060.002,997.003,054.003,054.001.53%1,626,300
Jul 16, 20252,984.003,011.002,972.503,008.003,008.000.82%1,453,500
Jul 15, 20252,945.002,992.002,939.502,983.502,983.500.79%3,276,800