Skip to main content
Mars Group Holdings Corporation (TYO:6419)
Japan flag Japan · Delayed Price · Currency is JPY
3,150.00
+60.00 (1.94%)
Mar 10, 2026, 1:54 PM JST

Mars Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,120.003,140.003,110.003,130.00-1.29%21,100
Mar 9, 20263,025.003,105.003,010.003,090.003,090.00-0.16%124,500
Mar 6, 20263,080.003,110.003,065.003,095.003,095.00-0.16%53,700
Mar 5, 20263,085.003,130.003,080.003,100.003,100.002.31%78,500
Mar 4, 20263,050.003,060.003,010.003,030.003,030.00-1.62%143,100
Mar 3, 20263,130.003,140.003,075.003,080.003,080.00-1.75%195,400
Mar 2, 20263,140.003,165.003,130.003,135.003,135.00-0.95%106,800
Feb 27, 20263,150.003,175.003,145.003,165.003,165.000.48%54,200
Feb 26, 20263,150.003,165.003,140.003,150.003,150.00-57,400
Feb 25, 20263,185.003,195.003,150.003,150.003,150.00-1.72%64,700
Feb 24, 20263,180.003,220.003,130.003,205.003,205.001.42%79,300
Feb 20, 20263,185.003,195.003,155.003,160.003,160.00-1.25%55,900
Feb 19, 20263,205.003,205.003,170.003,200.003,200.00-42,200
Feb 18, 20263,235.003,235.003,200.003,200.003,200.00-0.47%26,800
Feb 17, 20263,230.003,240.003,205.003,215.003,215.00-25,300
Feb 16, 20263,245.003,250.003,210.003,215.003,215.00-1.08%43,300
Feb 13, 20263,285.003,290.003,235.003,250.003,250.00-1.07%34,100
Feb 12, 20263,295.003,300.003,270.003,285.003,285.00-0.15%59,400
Feb 10, 20263,270.003,305.003,265.003,290.003,290.001.23%49,700
Feb 9, 20263,275.003,290.003,250.003,250.003,250.00-44,600
Feb 6, 20263,260.003,260.003,230.003,250.003,250.00-0.31%29,700
Feb 5, 20263,260.003,270.003,235.003,260.003,260.001.24%41,500
Feb 4, 20263,235.003,255.003,220.003,220.003,220.00-1.23%40,500
Feb 3, 20263,230.003,265.003,215.003,260.003,260.001.88%56,700
Feb 2, 20263,210.003,230.003,165.003,200.003,200.00-1.84%81,100
Jan 30, 20263,255.003,260.003,225.003,260.003,260.00-60,800
Jan 29, 20263,255.003,265.003,225.003,260.003,260.000.31%40,900
Jan 28, 20263,295.003,295.003,250.003,250.003,250.00-1.52%34,300
Jan 27, 20263,320.003,335.003,300.003,300.003,300.00-0.90%42,800
Jan 26, 20263,310.003,330.003,295.003,330.003,330.00-0.15%48,100
Jan 23, 20263,315.003,340.003,305.003,335.003,335.001.06%74,600
Jan 22, 20263,275.003,300.003,265.003,300.003,300.001.54%29,000
Jan 21, 20263,255.003,260.003,240.003,250.003,250.00-0.91%35,400
Jan 20, 20263,285.003,295.003,275.003,280.003,280.00-0.15%32,500
Jan 19, 20263,290.003,300.003,265.003,285.003,285.00-0.15%35,300
Jan 16, 20263,290.003,290.003,275.003,290.003,290.00-0.15%34,000
Jan 15, 20263,260.003,300.003,260.003,295.003,295.000.76%38,800
Jan 14, 20263,260.003,275.003,255.003,270.003,270.000.62%28,700
Jan 13, 20263,265.003,280.003,235.003,250.003,250.000.31%63,700
Jan 9, 20263,225.003,255.003,225.003,240.003,240.000.47%29,300
Jan 8, 20263,255.003,270.003,220.003,225.003,225.00-0.77%27,200
Jan 7, 20263,225.003,260.003,190.003,250.003,250.000.78%54,300
Jan 6, 20263,230.003,270.003,225.003,225.003,225.00-61,400
Jan 5, 20263,200.003,235.003,200.003,225.003,225.000.78%66,100
Dec 30, 20253,210.003,210.003,165.003,200.003,200.00-0.16%38,300
Dec 29, 20253,210.003,220.003,185.003,205.003,205.000.16%43,000
Dec 26, 20253,185.003,205.003,185.003,200.003,200.00-33,100
Dec 25, 20253,190.003,200.003,170.003,200.003,200.000.79%26,800
Dec 24, 20253,200.003,200.003,160.003,175.003,175.00-0.47%32,900
Dec 23, 20253,180.003,200.003,180.003,190.003,190.000.31%39,900
Dec 22, 20253,140.003,180.003,140.003,180.003,180.001.44%46,400
Dec 19, 20253,100.003,140.003,100.003,135.003,135.000.80%32,200
Dec 18, 20253,100.003,115.003,075.003,110.003,110.000.48%30,600
Dec 17, 20253,090.003,100.003,070.003,095.003,095.00-0.16%39,300
Dec 16, 20253,105.003,110.003,095.003,100.003,100.00-0.16%27,400
Dec 15, 20253,075.003,105.003,065.003,105.003,105.000.98%39,000
Dec 12, 20253,075.003,090.003,060.003,075.003,075.000.82%34,000
Dec 11, 20253,095.003,095.003,045.003,050.003,050.00-0.97%17,100
Dec 10, 20253,090.003,095.003,080.003,080.003,080.00-0.32%17,500
Dec 9, 20253,090.003,100.003,075.003,090.003,090.00-0.16%24,000
Dec 8, 20253,040.003,115.003,035.003,095.003,095.002.48%68,900
Dec 5, 20253,055.003,060.003,010.003,020.003,020.00-1.63%50,600
Dec 4, 20253,080.003,090.003,055.003,070.003,070.00-0.32%35,200
Dec 3, 20253,090.003,115.003,055.003,080.003,080.00-0.65%41,300
Dec 2, 20253,170.003,170.003,090.003,100.003,100.00-1.59%37,000
Dec 1, 20253,160.003,180.003,135.003,150.003,150.00-0.16%35,600
Nov 28, 20253,120.003,165.003,120.003,155.003,155.000.80%55,300
Nov 27, 20253,130.003,130.003,115.003,130.003,130.000.16%29,200
Nov 26, 20253,080.003,135.003,080.003,125.003,125.001.30%54,500
Nov 25, 20253,100.003,105.003,065.003,085.003,085.00-0.48%62,500
Nov 21, 20253,035.003,100.003,035.003,100.003,100.002.14%51,300
Nov 20, 20253,015.003,045.003,005.003,035.003,035.001.00%41,500
Nov 19, 20252,999.003,015.002,991.003,005.003,005.000.47%35,000
Nov 18, 20253,000.003,015.002,985.002,991.002,991.00-0.80%58,600
Nov 17, 20253,030.003,030.003,005.003,015.003,015.00-0.33%44,100
Nov 14, 20253,000.003,030.002,995.003,025.003,025.000.50%46,100
Nov 13, 20253,025.003,035.002,996.003,010.003,010.00-0.66%55,400
Nov 12, 20253,020.003,060.003,015.003,030.003,030.00-0.16%68,300
Nov 11, 20253,055.003,055.003,010.003,035.003,035.00-0.33%29,800
Nov 10, 20253,040.003,055.003,025.003,045.003,045.000.16%27,000
Nov 7, 20253,035.003,045.003,020.003,040.003,040.00-0.16%39,700
Nov 6, 20253,015.003,070.003,005.003,045.003,045.000.66%46,700
Nov 5, 20253,030.003,045.003,000.003,025.003,025.00-0.66%114,600
Nov 4, 20253,055.003,060.003,030.003,045.003,045.00-0.81%60,900
Oct 31, 20253,050.003,070.003,020.003,070.003,070.000.99%89,400
Oct 30, 20253,040.003,065.003,025.003,040.003,040.000.66%274,200
Oct 29, 20253,065.003,085.003,020.003,020.003,020.00-1.79%57,800
Oct 28, 20253,105.003,130.003,075.003,075.003,075.00-1.91%50,600
Oct 27, 20253,125.003,145.003,120.003,135.003,135.001.13%40,200
Oct 24, 20253,125.003,130.003,100.003,100.003,100.00-0.16%30,000
Oct 23, 20253,095.003,115.003,085.003,105.003,105.000.81%37,100
Oct 22, 20253,080.003,100.003,080.003,080.003,080.000.33%24,200
Oct 21, 20253,100.003,105.003,070.003,070.003,070.00-0.32%31,600
Oct 20, 20253,075.003,095.003,070.003,080.003,080.000.82%42,800
Oct 17, 20253,050.003,065.003,030.003,055.003,055.000.16%26,300
Oct 16, 20253,060.003,075.003,050.003,050.003,050.00-0.33%26,400
Oct 15, 20253,015.003,060.003,015.003,060.003,060.002.00%34,700
Oct 14, 20252,989.003,015.002,977.003,000.003,000.00-0.50%80,100
Oct 10, 20253,040.003,070.003,015.003,015.003,015.00-1.79%44,200
Oct 9, 20253,065.003,075.003,050.003,070.003,070.000.99%39,300