Marche Corporation (TYO:7524)
Japan
· Delayed Price · Currency is JPY 181.00
0.00 (0.00%)
Mar 11, 2026, 9:16 AM JST
Marche Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 178.00 | 181.00 | 176.00 | 181.00 | 181.00 | 1.12% | 22,800 |
| Mar 9, 2026 | 180.00 | 180.00 | 176.00 | 179.00 | 179.00 | -2.72% | 14,800 |
| Mar 6, 2026 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 2.79% | 7,600 |
| Mar 5, 2026 | 179.00 | 181.00 | 179.00 | 179.00 | 179.00 | 0.56% | 15,100 |
| Mar 4, 2026 | 180.00 | 183.00 | 178.00 | 178.00 | 178.00 | -2.20% | 41,200 |
| Mar 3, 2026 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | - | 14,200 |
| Mar 2, 2026 | 183.00 | 184.00 | 182.00 | 182.00 | 182.00 | -1.62% | 50,100 |
| Feb 27, 2026 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.65% | 16,000 |
| Feb 26, 2026 | 183.00 | 184.00 | 182.00 | 182.00 | 182.00 | -0.55% | 16,100 |
| Feb 25, 2026 | 183.00 | 184.00 | 183.00 | 183.00 | 183.00 | - | 8,000 |
| Feb 24, 2026 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | -0.54% | 159,500 |
| Feb 20, 2026 | 183.00 | 186.00 | 183.00 | 184.00 | 184.00 | -1.60% | 21,300 |
| Feb 19, 2026 | 186.00 | 187.00 | 185.00 | 187.00 | 187.00 | 1.08% | 5,900 |
| Feb 18, 2026 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | -1.07% | 13,500 |
| Feb 17, 2026 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 1.08% | 7,500 |
| Feb 16, 2026 | 183.00 | 189.00 | 183.00 | 185.00 | 185.00 | 1.09% | 36,200 |
| Feb 13, 2026 | 192.00 | 193.00 | 182.00 | 183.00 | 183.00 | -5.67% | 70,100 |
| Feb 12, 2026 | 194.00 | 194.00 | 193.00 | 194.00 | 194.00 | - | 4,600 |
| Feb 10, 2026 | 193.00 | 194.00 | 192.00 | 194.00 | 194.00 | 1.04% | 18,300 |
| Feb 9, 2026 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | -0.52% | 16,800 |
| Feb 6, 2026 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | - | 13,900 |
| Feb 5, 2026 | 193.00 | 193.00 | 191.00 | 193.00 | 193.00 | -0.52% | 21,800 |
| Feb 4, 2026 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | - | 6,700 |
| Feb 3, 2026 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | - | 4,400 |
| Feb 2, 2026 | 194.00 | 196.00 | 193.00 | 194.00 | 194.00 | -0.51% | 10,100 |
| Jan 30, 2026 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 0.52% | 7,400 |
| Jan 29, 2026 | 194.00 | 195.00 | 194.00 | 194.00 | 194.00 | - | 2,600 |
| Jan 28, 2026 | 197.00 | 197.00 | 193.00 | 194.00 | 194.00 | -0.51% | 14,600 |
| Jan 27, 2026 | 194.00 | 197.00 | 194.00 | 195.00 | 195.00 | 1.04% | 9,600 |
| Jan 26, 2026 | 195.00 | 196.00 | 193.00 | 193.00 | 193.00 | -1.03% | 12,600 |
| Jan 23, 2026 | 197.00 | 198.00 | 195.00 | 195.00 | 195.00 | -1.02% | 11,300 |
| Jan 22, 2026 | 196.00 | 197.00 | 195.00 | 197.00 | 197.00 | 1.03% | 6,100 |
| Jan 21, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.51% | 8,000 |
| Jan 20, 2026 | 197.00 | 198.00 | 195.00 | 196.00 | 196.00 | -1.51% | 10,300 |
| Jan 19, 2026 | 196.00 | 199.00 | 194.00 | 199.00 | 199.00 | 3.11% | 37,000 |
| Jan 16, 2026 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | -1.03% | 13,200 |
| Jan 15, 2026 | 193.00 | 195.00 | 191.00 | 195.00 | 195.00 | 1.56% | 26,200 |
| Jan 14, 2026 | 193.00 | 193.00 | 191.00 | 192.00 | 192.00 | -0.52% | 2,000 |
| Jan 13, 2026 | 192.00 | 193.00 | 192.00 | 193.00 | 193.00 | 1.05% | 9,600 |
| Jan 9, 2026 | 190.00 | 193.00 | 190.00 | 191.00 | 191.00 | - | 44,400 |
| Jan 8, 2026 | 193.00 | 194.00 | 191.00 | 191.00 | 191.00 | -1.04% | 12,100 |
| Jan 7, 2026 | 192.00 | 195.00 | 192.00 | 193.00 | 193.00 | -0.52% | 11,000 |
| Jan 6, 2026 | 194.00 | 194.00 | 193.00 | 194.00 | 194.00 | 1.04% | 11,700 |
| Jan 5, 2026 | 191.00 | 193.00 | 191.00 | 192.00 | 192.00 | 0.52% | 11,700 |
| Dec 30, 2025 | 191.00 | 193.00 | 191.00 | 191.00 | 191.00 | - | 12,800 |
| Dec 29, 2025 | 191.00 | 192.00 | 191.00 | 191.00 | 191.00 | - | 17,400 |
| Dec 26, 2025 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | - | 165,300 |
| Dec 25, 2025 | 191.00 | 192.00 | 191.00 | 191.00 | 191.00 | - | 9,700 |
| Dec 24, 2025 | 191.00 | 192.00 | 191.00 | 191.00 | 191.00 | - | 27,400 |
| Dec 23, 2025 | 191.00 | 192.00 | 191.00 | 191.00 | 191.00 | - | 20,400 |
| Dec 22, 2025 | 192.00 | 193.00 | 191.00 | 191.00 | 191.00 | -0.52% | 26,300 |
| Dec 19, 2025 | 191.00 | 193.00 | 191.00 | 192.00 | 192.00 | - | 21,600 |
| Dec 18, 2025 | 191.00 | 193.00 | 191.00 | 192.00 | 192.00 | - | 6,400 |
| Dec 17, 2025 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | - | 6,100 |
| Dec 16, 2025 | 193.00 | 194.00 | 192.00 | 192.00 | 192.00 | -0.52% | 6,200 |
| Dec 15, 2025 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | 0.52% | 11,400 |
| Dec 12, 2025 | 191.00 | 193.00 | 191.00 | 192.00 | 192.00 | -1.03% | 15,600 |
| Dec 11, 2025 | 192.00 | 194.00 | 191.00 | 194.00 | 194.00 | 0.52% | 10,800 |
| Dec 10, 2025 | 193.00 | 194.00 | 192.00 | 193.00 | 193.00 | - | 11,800 |
| Dec 9, 2025 | 193.00 | 194.00 | 192.00 | 193.00 | 193.00 | - | 8,800 |
| Dec 8, 2025 | 194.00 | 195.00 | 193.00 | 193.00 | 193.00 | - | 13,900 |
| Dec 5, 2025 | 193.00 | 194.00 | 193.00 | 193.00 | 193.00 | -1.03% | 5,100 |
| Dec 4, 2025 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | - | 5,900 |
| Dec 3, 2025 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 0.52% | 6,100 |
| Dec 2, 2025 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | -1.02% | 9,500 |
| Dec 1, 2025 | 197.00 | 198.00 | 196.00 | 196.00 | 196.00 | -0.51% | 12,000 |
| Nov 28, 2025 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 1.03% | 103,700 |
| Nov 27, 2025 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | 0.52% | 20,400 |
| Nov 26, 2025 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | - | 18,100 |
| Nov 25, 2025 | 193.00 | 195.00 | 193.00 | 194.00 | 194.00 | 0.52% | 6,200 |
| Nov 21, 2025 | 193.00 | 194.00 | 192.00 | 193.00 | 193.00 | - | 9,100 |
| Nov 20, 2025 | 195.00 | 198.00 | 192.00 | 193.00 | 193.00 | -1.03% | 23,100 |
| Nov 19, 2025 | 194.00 | 197.00 | 191.00 | 195.00 | 195.00 | 0.52% | 25,000 |
| Nov 18, 2025 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | 0.52% | 18,200 |
| Nov 17, 2025 | 197.00 | 197.00 | 193.00 | 193.00 | 193.00 | - | 9,100 |
| Nov 14, 2025 | 192.00 | 198.00 | 192.00 | 193.00 | 193.00 | -1.03% | 22,700 |
| Nov 13, 2025 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | - | 9,300 |
| Nov 12, 2025 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | 0.52% | 60,100 |
| Nov 11, 2025 | 197.00 | 197.00 | 194.00 | 194.00 | 194.00 | -0.51% | 14,900 |
| Nov 10, 2025 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | - | 9,200 |
| Nov 7, 2025 | 192.00 | 198.00 | 192.00 | 195.00 | 195.00 | -0.51% | 33,200 |
| Nov 6, 2025 | 197.00 | 198.00 | 195.00 | 196.00 | 196.00 | -0.51% | 44,600 |
| Nov 5, 2025 | 198.00 | 201.00 | 196.00 | 197.00 | 197.00 | -0.51% | 99,000 |
| Nov 4, 2025 | 201.00 | 229.00 | 196.00 | 198.00 | 198.00 | -1.49% | 1,495,100 |
| Oct 31, 2025 | 202.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.50% | 3,800 |
| Oct 30, 2025 | 201.00 | 203.00 | 201.00 | 202.00 | 202.00 | - | 7,500 |
| Oct 29, 2025 | 201.00 | 202.00 | 201.00 | 202.00 | 202.00 | - | 1,800 |
| Oct 28, 2025 | 203.00 | 203.00 | 201.00 | 202.00 | 202.00 | -0.98% | 11,700 |
| Oct 27, 2025 | 206.00 | 207.00 | 203.00 | 204.00 | 204.00 | -0.49% | 8,300 |
| Oct 24, 2025 | 207.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.97% | 6,200 |
| Oct 23, 2025 | 207.00 | 208.00 | 205.00 | 207.00 | 207.00 | - | 27,500 |
| Oct 22, 2025 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | 1.47% | 8,100 |
| Oct 21, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -1.92% | 24,300 |
| Oct 20, 2025 | 204.00 | 209.00 | 204.00 | 208.00 | 208.00 | 1.96% | 37,900 |
| Oct 17, 2025 | 204.00 | 204.00 | 201.00 | 204.00 | 204.00 | 0.49% | 15,400 |
| Oct 16, 2025 | 202.00 | 203.00 | 201.00 | 203.00 | 203.00 | 0.50% | 16,900 |
| Oct 15, 2025 | 201.00 | 203.00 | 198.00 | 202.00 | 202.00 | 1.51% | 14,100 |
| Oct 14, 2025 | 200.00 | 201.00 | 195.00 | 199.00 | 199.00 | -0.50% | 46,800 |
| Oct 10, 2025 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 14,600 |
| Oct 9, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 13,700 |