Skip to main content
Marui Group Co., Ltd. (TYO:8252)
Japan flag Japan · Delayed Price · Currency is JPY
3,076.00
-26.00 (-0.84%)
Dec 5, 2025, 3:30 PM JST

Marui Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,112.003,112.003,071.003,076.003,076.00-0.84%469,200
Dec 4, 20253,077.003,112.003,073.003,102.003,102.000.23%462,200
Dec 3, 20253,147.003,147.003,095.003,095.003,095.00-1.84%403,500
Dec 2, 20253,125.003,167.003,119.003,153.003,153.001.45%677,800
Dec 1, 20253,143.003,169.003,099.003,108.003,108.00-2.05%659,300
Nov 28, 20253,185.003,195.003,158.003,173.003,173.00-0.56%459,600
Nov 27, 20253,190.003,211.003,181.003,191.003,191.000.09%367,900
Nov 26, 20253,165.003,208.003,163.003,188.003,188.000.50%494,800
Nov 25, 20253,180.003,186.003,149.003,172.003,172.000.48%542,900
Nov 21, 20253,135.003,180.003,132.003,157.003,157.001.12%1,021,700
Nov 20, 20253,136.003,159.003,112.003,122.003,122.00-0.35%819,000
Nov 19, 20253,105.003,159.003,098.003,133.003,133.002.62%1,274,800
Nov 18, 20253,066.003,105.003,043.003,053.003,053.00-0.68%815,300
Nov 17, 20253,062.003,080.003,021.003,074.003,074.000.13%884,500
Nov 14, 20253,100.003,105.003,044.003,070.003,070.000.66%881,500
Nov 13, 20253,043.003,054.003,011.003,050.003,050.000.23%773,400
Nov 12, 20253,015.003,063.003,014.003,043.003,043.001.26%1,101,100
Nov 11, 20253,035.003,043.003,005.003,005.003,005.00-1.35%811,100
Nov 10, 20253,027.003,052.003,024.003,046.003,046.001.82%907,600
Nov 7, 20252,961.003,012.002,961.002,991.502,991.501.20%716,700
Nov 6, 20252,961.002,978.502,956.002,956.002,956.00-0.08%645,600
Nov 5, 20253,007.003,010.002,938.502,958.502,958.50-0.22%984,600
Nov 4, 20252,956.002,973.002,940.002,965.002,965.000.30%751,900
Oct 31, 20252,939.002,976.502,938.502,956.002,956.000.58%546,500
Oct 30, 20252,904.502,946.502,894.002,939.002,939.001.34%915,400
Oct 29, 20252,963.002,965.002,900.002,900.002,900.00-2.88%1,289,300
Oct 28, 20253,023.003,028.002,985.002,986.002,986.00-1.32%659,800
Oct 27, 20253,024.003,040.003,008.003,026.003,026.000.70%507,400
Oct 24, 20253,030.003,039.003,000.003,005.003,005.00-1.41%577,800
Oct 23, 20253,050.003,063.003,038.003,048.003,048.000.76%665,900
Oct 22, 20253,000.003,042.002,997.003,025.003,025.001.10%520,300
Oct 21, 20253,012.003,013.002,991.002,992.002,992.00-0.27%624,300
Oct 20, 20252,969.503,016.002,962.503,000.003,000.002.15%807,900
Oct 17, 20252,950.502,961.002,931.502,937.002,937.00-0.89%668,400
Oct 16, 20252,973.502,992.502,955.002,963.502,963.50-0.59%923,900
Oct 15, 20252,996.503,009.002,978.002,981.002,981.000.05%732,400
Oct 14, 20252,972.003,001.002,952.502,979.502,979.50-0.67%998,400
Oct 10, 20253,013.003,030.002,999.502,999.502,999.50-0.48%874,100
Oct 9, 20253,040.003,045.003,007.003,014.003,014.00-0.72%805,100
Oct 8, 20253,055.003,080.003,036.003,036.003,036.000.20%832,600
Oct 7, 20253,046.003,061.003,026.003,030.003,030.00-0.85%762,700
Oct 6, 20253,100.003,102.003,053.003,056.003,056.000.33%1,060,100
Oct 3, 20253,018.003,046.003,014.003,046.003,046.000.53%646,000
Oct 2, 20253,093.003,102.003,019.003,030.003,030.00-2.76%1,052,900
Oct 1, 20253,144.003,149.003,083.003,116.003,116.00-1.83%762,600
Sep 30, 20253,153.003,174.003,144.003,174.003,174.00-0.06%678,400
Sep 29, 20253,205.003,213.003,154.003,176.003,176.00-3.17%841,300
Sep 26, 20253,260.003,280.003,249.003,280.003,215.000.80%836,900
Sep 25, 20253,255.003,262.003,244.003,254.003,189.52-0.03%688,200
Sep 24, 20253,263.003,278.003,241.003,255.003,190.50-0.06%501,800
Sep 22, 20253,253.003,262.003,235.003,257.003,192.460.12%576,100
Sep 19, 20253,270.003,297.003,235.003,253.003,188.54-1.03%1,003,000
Sep 18, 20253,314.003,314.003,275.003,287.003,221.86-0.39%426,900
Sep 17, 20253,291.003,307.003,266.003,300.003,234.60-0.27%527,900
Sep 16, 20253,336.003,341.003,309.003,309.003,243.43-1.02%652,100
Sep 12, 20253,358.003,358.003,314.003,343.003,276.750.66%925,600
Sep 11, 20253,342.003,367.003,300.003,321.003,255.19-0.27%836,400
Sep 10, 20253,341.003,341.003,293.003,330.003,264.010.76%823,600
Sep 9, 20253,335.003,357.003,293.003,305.003,239.500.49%958,100
Sep 8, 20253,266.003,296.003,241.003,289.003,223.820.12%894,000
Sep 5, 20253,268.003,287.003,246.003,285.003,219.900.43%687,000
Sep 4, 20253,259.003,281.003,234.003,271.003,206.180.31%948,800
Sep 3, 20253,238.003,261.003,212.003,261.003,196.381.46%1,035,100
Sep 2, 20253,210.003,236.003,178.003,214.003,150.310.19%909,300
Sep 1, 20253,170.003,208.003,147.003,208.003,144.430.98%991,700
Aug 29, 20253,220.003,227.003,164.003,177.003,114.04-2.55%1,183,600
Aug 28, 20253,233.003,265.003,223.003,260.003,195.400.74%702,700
Aug 27, 20253,226.003,245.003,223.003,236.003,171.87-0.06%479,800
Aug 26, 20253,255.003,255.003,212.003,238.003,173.83-0.58%1,250,000
Aug 25, 20253,281.003,283.003,243.003,257.003,192.46-1.27%871,100
Aug 22, 20253,265.003,299.003,251.003,299.003,233.620.43%812,500
Aug 21, 20253,328.003,331.003,276.003,285.003,219.90-1.08%797,300
Aug 20, 20253,300.003,321.003,289.003,321.003,255.190.79%758,900
Aug 19, 20253,260.003,296.003,256.003,295.003,229.701.14%688,800
Aug 18, 20253,219.003,260.003,208.003,258.003,193.441.21%986,800
Aug 15, 20253,255.003,260.003,212.003,219.003,155.21-0.77%638,100
Aug 14, 20253,229.003,244.003,205.003,244.003,179.710.25%720,100
Aug 13, 20253,265.003,272.003,232.003,236.003,171.87-0.74%725,600
Aug 12, 20253,241.003,260.003,212.003,260.003,195.400.80%968,500
Aug 8, 20253,195.003,245.003,181.003,234.003,169.911.92%1,078,700
Aug 7, 20253,168.003,201.003,149.003,173.003,110.120.47%972,300
Aug 6, 20253,142.003,163.003,095.003,158.003,095.420.51%1,286,900
Aug 5, 20253,128.003,144.003,111.003,142.003,079.730.06%894,000
Aug 4, 20253,100.003,141.003,095.003,140.003,077.77-0.25%955,100
Aug 1, 20253,086.003,157.003,083.003,148.003,085.622.17%1,042,500
Jul 31, 20253,056.003,081.003,039.003,081.003,019.941.38%1,604,100
Jul 30, 20253,025.003,039.003,009.003,039.002,978.780.76%716,200
Jul 29, 20253,030.003,032.002,995.503,016.002,956.23-0.89%908,500
Jul 28, 20253,062.003,067.003,028.003,043.002,982.70-0.39%792,900
Jul 25, 20253,035.003,068.003,023.003,055.002,994.460.93%1,513,800
Jul 24, 20253,025.003,033.002,998.503,027.002,967.010.13%1,546,800
Jul 23, 20253,022.003,042.002,977.003,023.002,963.090.43%2,081,000
Jul 22, 20253,010.003,016.002,970.503,010.002,950.35-0.43%5,689,800
Jul 18, 20253,050.003,052.003,010.003,023.002,963.09-1.02%1,105,200
Jul 17, 20252,999.503,060.002,997.003,054.002,993.481.53%1,626,300
Jul 16, 20252,984.003,011.002,972.503,008.002,948.390.82%1,453,500
Jul 15, 20252,945.002,992.002,939.502,983.502,924.380.79%3,276,800
Jul 14, 20252,997.003,006.002,951.502,960.002,901.34-1.89%2,478,000
Jul 11, 20253,006.003,044.003,002.003,017.002,957.210.47%926,000
Jul 10, 20252,985.003,040.002,972.003,003.002,943.490.37%1,339,200