Marvelous Inc. (TYO:7844)
Japan
· Delayed Price · Currency is JPY 463.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Marvelous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 464.00 | 464.00 | 458.00 | 463.00 | 463.00 | - | 240,900 |
| Apr 27, 2026 | 471.00 | 477.00 | 457.00 | 463.00 | 463.00 | 1.54% | 369,400 |
| Apr 24, 2026 | 461.00 | 462.00 | 454.00 | 456.00 | 456.00 | -1.30% | 116,000 |
| Apr 23, 2026 | 468.00 | 469.00 | 460.00 | 462.00 | 462.00 | -1.70% | 80,300 |
| Apr 22, 2026 | 472.00 | 477.00 | 468.00 | 470.00 | 470.00 | 0.43% | 121,300 |
| Apr 21, 2026 | 471.00 | 474.00 | 467.00 | 468.00 | 468.00 | -0.64% | 116,800 |
| Apr 20, 2026 | 478.00 | 478.00 | 467.00 | 471.00 | 471.00 | -1.67% | 67,800 |
| Apr 17, 2026 | 475.00 | 480.00 | 475.00 | 479.00 | 479.00 | 1.27% | 68,800 |
| Apr 16, 2026 | 469.00 | 476.00 | 469.00 | 473.00 | 473.00 | 1.28% | 123,700 |
| Apr 15, 2026 | 463.00 | 468.00 | 462.00 | 467.00 | 467.00 | 1.30% | 77,100 |
| Apr 14, 2026 | 458.00 | 463.00 | 458.00 | 461.00 | 461.00 | 1.32% | 53,600 |
| Apr 13, 2026 | 457.00 | 459.00 | 453.00 | 455.00 | 455.00 | -1.09% | 56,400 |
| Apr 10, 2026 | 466.00 | 469.00 | 460.00 | 460.00 | 460.00 | -1.71% | 62,700 |
| Apr 9, 2026 | 477.00 | 477.00 | 468.00 | 468.00 | 468.00 | -1.47% | 125,900 |
| Apr 8, 2026 | 472.00 | 475.00 | 469.00 | 475.00 | 475.00 | 1.28% | 102,000 |
| Apr 7, 2026 | 460.00 | 469.00 | 460.00 | 469.00 | 469.00 | 1.96% | 232,900 |
| Apr 6, 2026 | 461.00 | 464.00 | 460.00 | 460.00 | 460.00 | 0.22% | 36,600 |
| Apr 3, 2026 | 459.00 | 465.00 | 459.00 | 459.00 | 459.00 | 0.66% | 43,900 |
| Apr 2, 2026 | 461.00 | 464.00 | 454.00 | 456.00 | 456.00 | -1.08% | 114,500 |
| Apr 1, 2026 | 459.00 | 464.00 | 457.00 | 461.00 | 461.00 | 2.44% | 104,700 |
| Mar 31, 2026 | 452.00 | 458.00 | 450.00 | 450.00 | 450.00 | -0.44% | 88,500 |
| Mar 30, 2026 | 452.00 | 455.00 | 448.00 | 452.00 | 452.00 | -5.44% | 212,900 |
| Mar 27, 2026 | 469.00 | 479.00 | 468.00 | 478.00 | 466.00 | 1.70% | 186,600 |
| Mar 26, 2026 | 476.00 | 476.00 | 466.00 | 470.00 | 458.20 | -1.05% | 89,000 |
| Mar 25, 2026 | 470.00 | 476.00 | 470.00 | 475.00 | 463.08 | 1.93% | 84,800 |
| Mar 24, 2026 | 466.00 | 469.00 | 462.00 | 466.00 | 454.30 | 1.08% | 121,400 |
| Mar 23, 2026 | 461.00 | 463.00 | 454.00 | 461.00 | 449.43 | -2.12% | 168,300 |
| Mar 19, 2026 | 474.00 | 475.00 | 468.00 | 471.00 | 459.18 | -2.28% | 196,700 |
| Mar 18, 2026 | 478.00 | 482.00 | 477.00 | 482.00 | 469.90 | 0.63% | 78,300 |
| Mar 17, 2026 | 477.00 | 481.00 | 474.00 | 479.00 | 466.97 | 1.05% | 93,800 |
| Mar 16, 2026 | 473.00 | 476.00 | 470.00 | 474.00 | 462.10 | 0.21% | 107,700 |
| Mar 13, 2026 | 471.00 | 475.00 | 471.00 | 473.00 | 461.13 | -0.63% | 102,600 |
| Mar 12, 2026 | 482.00 | 482.00 | 475.00 | 476.00 | 464.05 | -1.24% | 120,200 |
| Mar 11, 2026 | 480.00 | 490.00 | 478.00 | 482.00 | 469.90 | 0.42% | 136,200 |
| Mar 10, 2026 | 479.00 | 482.00 | 474.00 | 480.00 | 467.95 | 1.91% | 80,200 |
| Mar 9, 2026 | 468.00 | 472.00 | 462.00 | 471.00 | 459.18 | -2.69% | 185,600 |
| Mar 6, 2026 | 481.00 | 487.00 | 475.00 | 484.00 | 471.85 | 0.41% | 135,600 |
| Mar 5, 2026 | 477.00 | 486.00 | 477.00 | 482.00 | 469.90 | 3.21% | 135,700 |
| Mar 4, 2026 | 476.00 | 476.00 | 461.00 | 467.00 | 455.28 | -2.91% | 236,100 |
| Mar 3, 2026 | 495.00 | 495.00 | 481.00 | 481.00 | 468.92 | -3.22% | 209,800 |
| Mar 2, 2026 | 500.00 | 503.00 | 497.00 | 497.00 | 484.52 | -2.55% | 120,100 |
| Feb 27, 2026 | 502.00 | 510.00 | 502.00 | 510.00 | 497.20 | 2.00% | 116,600 |
| Feb 26, 2026 | 503.00 | 505.00 | 500.00 | 500.00 | 487.45 | -0.40% | 100,700 |
| Feb 25, 2026 | 505.00 | 507.00 | 500.00 | 502.00 | 489.40 | -0.59% | 86,300 |
| Feb 24, 2026 | 501.00 | 512.00 | 501.00 | 505.00 | 492.32 | 1.20% | 198,800 |
| Feb 20, 2026 | 501.00 | 501.00 | 490.00 | 499.00 | 486.47 | -1.19% | 166,900 |
| Feb 19, 2026 | 505.00 | 508.00 | 501.00 | 505.00 | 492.32 | - | 81,200 |
| Feb 18, 2026 | 501.00 | 507.00 | 500.00 | 505.00 | 492.32 | 1.20% | 76,300 |
| Feb 17, 2026 | 503.00 | 508.00 | 499.00 | 499.00 | 486.47 | - | 96,600 |
| Feb 16, 2026 | 506.00 | 506.00 | 498.00 | 499.00 | 486.47 | -1.96% | 236,100 |
| Feb 13, 2026 | 521.00 | 522.00 | 506.00 | 509.00 | 496.22 | -2.30% | 96,000 |
| Feb 12, 2026 | 522.00 | 528.00 | 517.00 | 521.00 | 507.92 | -0.19% | 116,600 |
| Feb 10, 2026 | 504.00 | 522.00 | 504.00 | 522.00 | 508.90 | 3.78% | 191,800 |
| Feb 9, 2026 | 508.00 | 508.00 | 501.00 | 503.00 | 490.37 | 1.00% | 125,800 |
| Feb 6, 2026 | 508.00 | 511.00 | 497.00 | 498.00 | 485.50 | -3.68% | 179,200 |
| Feb 5, 2026 | 512.00 | 522.00 | 505.00 | 517.00 | 504.02 | 1.17% | 201,500 |
| Feb 4, 2026 | 501.00 | 514.00 | 501.00 | 511.00 | 498.17 | 2.61% | 223,000 |
| Feb 3, 2026 | 513.00 | 517.00 | 498.00 | 498.00 | 485.50 | -2.35% | 279,000 |
| Feb 2, 2026 | 520.00 | 539.00 | 510.00 | 510.00 | 497.20 | 6.47% | 828,300 |
| Jan 30, 2026 | 475.00 | 483.00 | 468.00 | 479.00 | 466.97 | 0.84% | 220,400 |
| Jan 29, 2026 | 479.00 | 479.00 | 471.00 | 475.00 | 463.08 | -1.25% | 257,200 |
| Jan 28, 2026 | 489.00 | 489.00 | 480.00 | 481.00 | 468.92 | -1.64% | 190,700 |
| Jan 27, 2026 | 492.00 | 493.00 | 488.00 | 489.00 | 476.72 | -0.61% | 137,900 |
| Jan 26, 2026 | 497.00 | 497.00 | 492.00 | 492.00 | 479.65 | -2.19% | 142,200 |
| Jan 23, 2026 | 506.00 | 509.00 | 499.00 | 503.00 | 490.37 | -0.59% | 146,900 |
| Jan 22, 2026 | 500.00 | 509.00 | 499.00 | 506.00 | 493.30 | 1.40% | 181,100 |
| Jan 21, 2026 | 502.00 | 502.00 | 496.00 | 499.00 | 486.47 | -0.80% | 153,300 |
| Jan 20, 2026 | 511.00 | 511.00 | 502.00 | 503.00 | 490.37 | -1.57% | 119,400 |
| Jan 19, 2026 | 518.00 | 521.00 | 510.00 | 511.00 | 498.17 | -1.92% | 72,100 |
| Jan 16, 2026 | 515.00 | 523.00 | 512.00 | 521.00 | 507.92 | 1.36% | 63,100 |
| Jan 15, 2026 | 507.00 | 516.00 | 505.00 | 514.00 | 501.10 | 1.18% | 63,200 |
| Jan 14, 2026 | 506.00 | 512.00 | 505.00 | 508.00 | 495.25 | 0.20% | 75,100 |
| Jan 13, 2026 | 526.00 | 526.00 | 507.00 | 507.00 | 494.27 | -2.50% | 179,500 |
| Jan 9, 2026 | 517.00 | 524.00 | 517.00 | 520.00 | 506.95 | 0.58% | 47,000 |
| Jan 8, 2026 | 517.00 | 521.00 | 514.00 | 517.00 | 504.02 | - | 91,700 |
| Jan 7, 2026 | 515.00 | 522.00 | 513.00 | 517.00 | 504.02 | -0.19% | 74,100 |
| Jan 6, 2026 | 511.00 | 520.00 | 511.00 | 518.00 | 505.00 | 1.37% | 76,800 |
| Jan 5, 2026 | 511.00 | 515.00 | 505.00 | 511.00 | 498.17 | 0.39% | 103,900 |
| Dec 30, 2025 | 519.00 | 519.00 | 509.00 | 509.00 | 496.22 | -1.93% | 50,100 |
| Dec 29, 2025 | 507.00 | 519.00 | 507.00 | 519.00 | 505.97 | 1.96% | 110,000 |
| Dec 26, 2025 | 510.00 | 512.00 | 506.00 | 509.00 | 496.22 | -0.20% | 169,500 |
| Dec 25, 2025 | 508.00 | 511.00 | 502.00 | 510.00 | 497.20 | 1.59% | 118,400 |
| Dec 24, 2025 | 506.00 | 509.00 | 494.00 | 502.00 | 489.40 | -1.18% | 203,200 |
| Dec 23, 2025 | 497.00 | 508.00 | 497.00 | 508.00 | 495.25 | 1.60% | 198,400 |
| Dec 22, 2025 | 501.00 | 504.00 | 497.00 | 500.00 | 487.45 | -0.40% | 207,300 |
| Dec 19, 2025 | 502.00 | 508.00 | 499.00 | 502.00 | 489.40 | -0.79% | 160,400 |
| Dec 18, 2025 | 501.00 | 507.00 | 501.00 | 506.00 | 493.30 | 0.60% | 93,100 |
| Dec 17, 2025 | 511.00 | 511.00 | 500.00 | 503.00 | 490.37 | -1.18% | 96,600 |
| Dec 16, 2025 | 519.00 | 519.00 | 508.00 | 509.00 | 496.22 | -2.12% | 82,900 |
| Dec 15, 2025 | 507.00 | 520.00 | 507.00 | 520.00 | 506.95 | 1.36% | 101,700 |
| Dec 12, 2025 | 513.00 | 515.00 | 508.00 | 513.00 | 500.12 | 1.38% | 143,300 |
| Dec 11, 2025 | 516.00 | 516.00 | 502.00 | 506.00 | 493.30 | -1.94% | 138,500 |
| Dec 10, 2025 | 520.00 | 523.00 | 514.00 | 516.00 | 503.05 | -0.77% | 83,000 |
| Dec 9, 2025 | 512.00 | 524.00 | 512.00 | 520.00 | 506.95 | 1.96% | 136,800 |
| Dec 8, 2025 | 511.00 | 514.00 | 507.00 | 510.00 | 497.20 | -0.20% | 80,600 |
| Dec 5, 2025 | 513.00 | 517.00 | 510.00 | 511.00 | 498.17 | -1.73% | 101,600 |
| Dec 4, 2025 | 514.00 | 521.00 | 512.00 | 520.00 | 506.95 | 1.36% | 83,500 |
| Dec 3, 2025 | 521.00 | 523.00 | 513.00 | 513.00 | 500.12 | -2.10% | 113,200 |
| Dec 2, 2025 | 536.00 | 536.00 | 522.00 | 524.00 | 510.85 | -2.06% | 89,400 |
| Dec 1, 2025 | 545.00 | 545.00 | 533.00 | 535.00 | 521.57 | -2.01% | 95,000 |