Marvelous Inc. (TYO:7844)
Japan
· Delayed Price · Currency is JPY 479.00
+8.00 (1.70%)
Mar 10, 2026, 11:16 AM JST
Marvelous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 481.00 | 487.00 | 475.00 | 484.00 | 484.00 | 0.41% | 135,600 |
| Mar 5, 2026 | 477.00 | 486.00 | 477.00 | 482.00 | 482.00 | 3.21% | 135,700 |
| Mar 4, 2026 | 476.00 | 476.00 | 461.00 | 467.00 | 467.00 | -2.91% | 236,100 |
| Mar 3, 2026 | 495.00 | 495.00 | 481.00 | 481.00 | 481.00 | -3.22% | 209,800 |
| Mar 2, 2026 | 500.00 | 503.00 | 497.00 | 497.00 | 497.00 | -2.55% | 120,100 |
| Feb 27, 2026 | 502.00 | 510.00 | 502.00 | 510.00 | 510.00 | 2.00% | 116,600 |
| Feb 26, 2026 | 503.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.40% | 100,700 |
| Feb 25, 2026 | 505.00 | 507.00 | 500.00 | 502.00 | 502.00 | -0.59% | 86,300 |
| Feb 24, 2026 | 501.00 | 512.00 | 501.00 | 505.00 | 505.00 | 1.20% | 198,800 |
| Feb 20, 2026 | 501.00 | 501.00 | 490.00 | 499.00 | 499.00 | -1.19% | 166,900 |
| Feb 19, 2026 | 505.00 | 508.00 | 501.00 | 505.00 | 505.00 | - | 81,200 |
| Feb 18, 2026 | 501.00 | 507.00 | 500.00 | 505.00 | 505.00 | 1.20% | 76,300 |
| Feb 17, 2026 | 503.00 | 508.00 | 499.00 | 499.00 | 499.00 | - | 96,600 |
| Feb 16, 2026 | 506.00 | 506.00 | 498.00 | 499.00 | 499.00 | -1.96% | 236,100 |
| Feb 13, 2026 | 521.00 | 522.00 | 506.00 | 509.00 | 509.00 | -2.30% | 96,000 |
| Feb 12, 2026 | 522.00 | 528.00 | 517.00 | 521.00 | 521.00 | -0.19% | 116,600 |
| Feb 10, 2026 | 504.00 | 522.00 | 504.00 | 522.00 | 522.00 | 3.78% | 191,800 |
| Feb 9, 2026 | 508.00 | 508.00 | 501.00 | 503.00 | 503.00 | 1.00% | 125,800 |
| Feb 6, 2026 | 508.00 | 511.00 | 497.00 | 498.00 | 498.00 | -3.68% | 179,200 |
| Feb 5, 2026 | 512.00 | 522.00 | 505.00 | 517.00 | 517.00 | 1.17% | 201,500 |
| Feb 4, 2026 | 501.00 | 514.00 | 501.00 | 511.00 | 511.00 | 2.61% | 223,000 |
| Feb 3, 2026 | 513.00 | 517.00 | 498.00 | 498.00 | 498.00 | -2.35% | 279,000 |
| Feb 2, 2026 | 520.00 | 539.00 | 510.00 | 510.00 | 510.00 | 6.47% | 828,300 |
| Jan 30, 2026 | 475.00 | 483.00 | 468.00 | 479.00 | 479.00 | 0.84% | 220,400 |
| Jan 29, 2026 | 479.00 | 479.00 | 471.00 | 475.00 | 475.00 | -1.25% | 257,200 |
| Jan 28, 2026 | 489.00 | 489.00 | 480.00 | 481.00 | 481.00 | -1.64% | 190,700 |
| Jan 27, 2026 | 492.00 | 493.00 | 488.00 | 489.00 | 489.00 | -0.61% | 137,900 |
| Jan 26, 2026 | 497.00 | 497.00 | 492.00 | 492.00 | 492.00 | -2.19% | 142,200 |
| Jan 23, 2026 | 506.00 | 509.00 | 499.00 | 503.00 | 503.00 | -0.59% | 146,900 |
| Jan 22, 2026 | 500.00 | 509.00 | 499.00 | 506.00 | 506.00 | 1.40% | 181,100 |
| Jan 21, 2026 | 502.00 | 502.00 | 496.00 | 499.00 | 499.00 | -0.80% | 153,300 |
| Jan 20, 2026 | 511.00 | 511.00 | 502.00 | 503.00 | 503.00 | -1.57% | 119,400 |
| Jan 19, 2026 | 518.00 | 521.00 | 510.00 | 511.00 | 511.00 | -1.92% | 72,100 |
| Jan 16, 2026 | 515.00 | 523.00 | 512.00 | 521.00 | 521.00 | 1.36% | 63,100 |
| Jan 15, 2026 | 507.00 | 516.00 | 505.00 | 514.00 | 514.00 | 1.18% | 63,200 |
| Jan 14, 2026 | 506.00 | 512.00 | 505.00 | 508.00 | 508.00 | 0.20% | 75,100 |
| Jan 13, 2026 | 526.00 | 526.00 | 507.00 | 507.00 | 507.00 | -2.50% | 179,500 |
| Jan 9, 2026 | 517.00 | 524.00 | 517.00 | 520.00 | 520.00 | 0.58% | 47,000 |
| Jan 8, 2026 | 517.00 | 521.00 | 514.00 | 517.00 | 517.00 | - | 91,700 |
| Jan 7, 2026 | 515.00 | 522.00 | 513.00 | 517.00 | 517.00 | -0.19% | 74,100 |
| Jan 6, 2026 | 511.00 | 520.00 | 511.00 | 518.00 | 518.00 | 1.37% | 76,800 |
| Jan 5, 2026 | 511.00 | 515.00 | 505.00 | 511.00 | 511.00 | 0.39% | 103,900 |
| Dec 30, 2025 | 519.00 | 519.00 | 509.00 | 509.00 | 509.00 | -1.93% | 50,100 |
| Dec 29, 2025 | 507.00 | 519.00 | 507.00 | 519.00 | 519.00 | 1.96% | 110,000 |
| Dec 26, 2025 | 510.00 | 512.00 | 506.00 | 509.00 | 509.00 | -0.20% | 169,500 |
| Dec 25, 2025 | 508.00 | 511.00 | 502.00 | 510.00 | 510.00 | 1.59% | 118,400 |
| Dec 24, 2025 | 506.00 | 509.00 | 494.00 | 502.00 | 502.00 | -1.18% | 203,200 |
| Dec 23, 2025 | 497.00 | 508.00 | 497.00 | 508.00 | 508.00 | 1.60% | 198,400 |
| Dec 22, 2025 | 501.00 | 504.00 | 497.00 | 500.00 | 500.00 | -0.40% | 207,300 |
| Dec 19, 2025 | 502.00 | 508.00 | 499.00 | 502.00 | 502.00 | -0.79% | 160,400 |
| Dec 18, 2025 | 501.00 | 507.00 | 501.00 | 506.00 | 506.00 | 0.60% | 93,100 |
| Dec 17, 2025 | 511.00 | 511.00 | 500.00 | 503.00 | 503.00 | -1.18% | 96,600 |
| Dec 16, 2025 | 519.00 | 519.00 | 508.00 | 509.00 | 509.00 | -2.12% | 82,900 |
| Dec 15, 2025 | 507.00 | 520.00 | 507.00 | 520.00 | 520.00 | 1.36% | 101,700 |
| Dec 12, 2025 | 513.00 | 515.00 | 508.00 | 513.00 | 513.00 | 1.38% | 143,300 |
| Dec 11, 2025 | 516.00 | 516.00 | 502.00 | 506.00 | 506.00 | -1.94% | 138,500 |
| Dec 10, 2025 | 520.00 | 523.00 | 514.00 | 516.00 | 516.00 | -0.77% | 83,000 |
| Dec 9, 2025 | 512.00 | 524.00 | 512.00 | 520.00 | 520.00 | 1.96% | 136,800 |
| Dec 8, 2025 | 511.00 | 514.00 | 507.00 | 510.00 | 510.00 | -0.20% | 80,600 |
| Dec 5, 2025 | 513.00 | 517.00 | 510.00 | 511.00 | 511.00 | -1.73% | 101,600 |
| Dec 4, 2025 | 514.00 | 521.00 | 512.00 | 520.00 | 520.00 | 1.36% | 83,500 |
| Dec 3, 2025 | 521.00 | 523.00 | 513.00 | 513.00 | 513.00 | -2.10% | 113,200 |
| Dec 2, 2025 | 536.00 | 536.00 | 522.00 | 524.00 | 524.00 | -2.06% | 89,400 |
| Dec 1, 2025 | 545.00 | 545.00 | 533.00 | 535.00 | 535.00 | -2.01% | 95,000 |
| Nov 28, 2025 | 546.00 | 552.00 | 544.00 | 546.00 | 546.00 | -0.55% | 79,200 |
| Nov 27, 2025 | 541.00 | 550.00 | 541.00 | 549.00 | 549.00 | 0.73% | 80,300 |
| Nov 26, 2025 | 530.00 | 545.00 | 530.00 | 545.00 | 545.00 | 3.02% | 94,500 |
| Nov 25, 2025 | 539.00 | 539.00 | 528.00 | 529.00 | 529.00 | -2.04% | 70,200 |
| Nov 21, 2025 | 532.00 | 540.00 | 526.00 | 540.00 | 540.00 | 0.75% | 86,600 |
| Nov 20, 2025 | 533.00 | 536.00 | 529.00 | 536.00 | 536.00 | 1.32% | 96,700 |
| Nov 19, 2025 | 526.00 | 534.00 | 520.00 | 529.00 | 529.00 | 0.57% | 105,400 |
| Nov 18, 2025 | 533.00 | 536.00 | 526.00 | 526.00 | 526.00 | -1.87% | 101,200 |
| Nov 17, 2025 | 534.00 | 543.00 | 530.00 | 536.00 | 536.00 | -0.74% | 162,000 |
| Nov 14, 2025 | 535.00 | 541.00 | 532.00 | 540.00 | 540.00 | 0.19% | 78,000 |
| Nov 13, 2025 | 543.00 | 545.00 | 536.00 | 539.00 | 539.00 | -0.55% | 84,400 |
| Nov 12, 2025 | 527.00 | 542.00 | 527.00 | 542.00 | 542.00 | 3.04% | 141,700 |
| Nov 11, 2025 | 525.00 | 526.00 | 509.00 | 526.00 | 526.00 | 0.77% | 130,300 |
| Nov 10, 2025 | 523.00 | 525.00 | 511.00 | 522.00 | 522.00 | 0.77% | 135,500 |
| Nov 7, 2025 | 510.00 | 522.00 | 507.00 | 518.00 | 518.00 | 0.58% | 116,900 |
| Nov 6, 2025 | 510.00 | 524.00 | 506.00 | 515.00 | 515.00 | 1.58% | 206,500 |
| Nov 5, 2025 | 527.00 | 527.00 | 505.00 | 507.00 | 507.00 | -3.80% | 307,700 |
| Nov 4, 2025 | 510.00 | 544.00 | 493.00 | 527.00 | 527.00 | -6.89% | 691,800 |
| Oct 31, 2025 | 557.00 | 568.00 | 553.00 | 566.00 | 566.00 | 2.54% | 237,000 |
| Oct 30, 2025 | 551.00 | 557.00 | 550.00 | 552.00 | 552.00 | 0.18% | 180,000 |
| Oct 29, 2025 | 562.00 | 563.00 | 551.00 | 551.00 | 551.00 | -1.78% | 169,600 |
| Oct 28, 2025 | 577.00 | 577.00 | 559.00 | 561.00 | 561.00 | -2.43% | 191,500 |
| Oct 27, 2025 | 567.00 | 585.00 | 567.00 | 575.00 | 575.00 | 1.95% | 184,700 |
| Oct 24, 2025 | 572.00 | 577.00 | 564.00 | 564.00 | 564.00 | -1.40% | 49,600 |
| Oct 23, 2025 | 565.00 | 577.00 | 565.00 | 572.00 | 572.00 | 1.42% | 101,400 |
| Oct 22, 2025 | 574.00 | 582.00 | 564.00 | 564.00 | 564.00 | -1.91% | 647,400 |
| Oct 21, 2025 | 559.00 | 585.00 | 558.00 | 575.00 | 575.00 | 2.50% | 286,400 |
| Oct 20, 2025 | 554.00 | 561.00 | 548.00 | 561.00 | 561.00 | 3.13% | 107,200 |
| Oct 17, 2025 | 541.00 | 547.00 | 537.00 | 544.00 | 544.00 | - | 102,000 |
| Oct 16, 2025 | 550.00 | 550.00 | 539.00 | 544.00 | 544.00 | -0.18% | 109,100 |
| Oct 15, 2025 | 541.00 | 545.00 | 538.00 | 545.00 | 545.00 | 1.68% | 108,000 |
| Oct 14, 2025 | 550.00 | 559.00 | 530.00 | 536.00 | 536.00 | -3.60% | 322,500 |
| Oct 10, 2025 | 571.00 | 573.00 | 556.00 | 556.00 | 556.00 | -3.30% | 236,900 |
| Oct 9, 2025 | 575.00 | 586.00 | 569.00 | 575.00 | 575.00 | -0.86% | 175,100 |
| Oct 8, 2025 | 594.00 | 601.00 | 580.00 | 580.00 | 580.00 | -2.36% | 139,800 |
| Oct 7, 2025 | 606.00 | 606.00 | 593.00 | 594.00 | 594.00 | -1.98% | 121,100 |