Skip to main content
Marui Group Co., Ltd. (TYO:8252)
Japan flag Japan · Delayed Price · Currency is JPY
3,155.00
-10.00 (-0.32%)
At close: Mar 9, 2026

Marui Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,111.003,173.003,082.003,165.003,165.002.76%1,108,500
Mar 5, 20263,119.003,130.003,076.003,080.003,080.000.85%728,400
Mar 4, 20263,113.003,119.003,054.003,054.003,054.00-2.46%1,129,600
Mar 3, 20263,150.003,158.003,110.003,131.003,131.00-1.01%920,800
Mar 2, 20263,138.003,186.003,117.003,163.003,163.00-0.35%930,000
Feb 27, 20263,171.003,186.003,139.003,174.003,174.001.18%906,300
Feb 26, 20263,138.003,171.003,125.003,137.003,137.000.67%678,000
Feb 25, 20263,133.003,139.003,104.003,116.003,116.000.52%824,000
Feb 24, 20263,125.003,138.003,093.003,100.003,100.00-0.96%760,200
Feb 20, 20263,160.003,175.003,120.003,130.003,130.00-1.85%844,400
Feb 19, 20263,181.003,200.003,160.003,189.003,189.00-0.22%543,500
Feb 18, 20263,164.003,197.003,152.003,196.003,196.001.52%594,600
Feb 17, 20263,160.003,187.003,148.003,148.003,148.00-0.66%529,300
Feb 16, 20263,212.003,212.003,150.003,169.003,169.000.16%761,800
Feb 13, 20263,200.003,206.003,150.003,164.003,164.00-1.25%1,169,600
Feb 12, 20263,168.003,207.003,115.003,204.003,204.001.17%1,392,400
Feb 10, 20263,186.003,208.003,154.003,167.003,167.00-0.38%1,095,400
Feb 9, 20263,152.003,190.003,125.003,179.003,179.002.45%1,290,300
Feb 6, 20263,097.003,106.003,084.003,103.003,103.000.26%548,300
Feb 5, 20263,090.003,117.003,066.003,095.003,095.001.71%600,100
Feb 4, 20263,035.003,062.003,028.003,043.003,043.00-0.33%666,600
Feb 3, 20263,014.003,066.003,002.003,053.003,053.000.86%677,000
Feb 2, 20263,065.003,068.003,026.003,027.003,027.000.03%752,200
Jan 30, 20262,994.003,033.002,993.503,026.003,026.001.07%860,000
Jan 29, 20262,974.002,998.502,936.002,994.002,994.00-0.20%1,053,300
Jan 28, 20263,005.003,015.002,992.003,000.003,000.00-0.70%861,000
Jan 27, 20263,034.003,044.003,011.003,021.003,021.00-0.82%660,300
Jan 26, 20263,055.003,069.003,046.003,046.003,046.00-1.14%738,900
Jan 23, 20263,086.003,109.003,070.003,081.003,081.000.72%699,100
Jan 22, 20263,100.003,102.003,059.003,059.003,059.00-1.39%861,800
Jan 21, 20263,137.003,159.003,086.003,102.003,102.00-1.84%955,800
Jan 20, 20263,142.003,165.003,130.003,160.003,160.000.80%599,600
Jan 19, 20263,160.003,164.003,131.003,135.003,135.00-0.48%704,400
Jan 16, 20263,180.003,183.003,131.003,150.003,150.00-1.38%827,000
Jan 15, 20263,220.003,224.003,182.003,194.003,194.00-0.16%742,800
Jan 14, 20263,235.003,241.003,189.003,199.003,199.00-0.09%828,100
Jan 13, 20263,241.003,249.003,202.003,202.003,202.00-0.40%809,600
Jan 9, 20263,262.003,262.003,177.003,215.003,215.00-0.34%802,300
Jan 8, 20263,215.003,244.003,215.003,226.003,226.000.19%434,500
Jan 7, 20263,210.003,240.003,201.003,220.003,220.00-0.34%481,300
Jan 6, 20263,246.003,258.003,212.003,231.003,231.000.34%681,000
Jan 5, 20263,225.003,243.003,189.003,220.003,220.00-0.03%476,700
Dec 30, 20253,237.003,250.003,221.003,221.003,221.00-0.49%360,900
Dec 29, 20253,251.003,256.003,218.003,237.003,237.00-0.28%483,900
Dec 26, 20253,236.003,263.003,227.003,246.003,246.000.81%469,600
Dec 25, 20253,223.003,232.003,203.003,220.003,220.000.66%201,600
Dec 24, 20253,240.003,240.003,199.003,199.003,199.00-0.65%362,200
Dec 23, 20253,189.003,226.003,178.003,220.003,220.001.23%507,500
Dec 22, 20253,221.003,249.003,174.003,181.003,181.00-2.15%655,400
Dec 19, 20253,245.003,269.003,232.003,251.003,251.000.18%1,185,000
Dec 18, 20253,198.003,250.003,191.003,245.003,245.002.53%1,014,500
Dec 17, 20253,180.003,182.003,133.003,165.003,165.001.05%692,000
Dec 16, 20253,140.003,155.003,131.003,132.003,132.00-0.70%380,000
Dec 15, 20253,134.003,171.003,105.003,154.003,154.001.12%572,700
Dec 12, 20253,091.003,129.003,078.003,119.003,119.001.20%638,400
Dec 11, 20253,125.003,136.003,082.003,082.003,082.00-1.47%469,600
Dec 10, 20253,109.003,147.003,108.003,128.003,128.000.22%390,400
Dec 9, 20253,124.003,135.003,107.003,121.003,121.00-0.35%446,400
Dec 8, 20253,092.003,133.003,079.003,132.003,132.001.82%626,900
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