Skip to main content
Marui Group Co., Ltd. (TYO:8252)
Japan flag Japan · Delayed Price · Currency is JPY
3,041.00
+64.50 (2.17%)
Apr 28, 2026, 3:30 PM JST

Marui Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,011.003,041.003,000.003,041.003,041.002.17%982,600
Apr 27, 20262,957.502,990.502,950.002,976.502,976.50-0.27%856,100
Apr 24, 20262,989.503,009.002,976.502,984.502,984.50-0.15%770,300
Apr 23, 20262,979.003,009.002,958.002,989.002,989.00-0.07%999,000
Apr 22, 20263,020.003,033.002,991.002,991.002,991.00-1.12%1,006,300
Apr 21, 20263,068.003,073.003,025.003,025.003,025.00-0.59%597,200
Apr 20, 20263,050.003,058.003,031.003,043.003,043.000.30%595,800
Apr 17, 20263,038.003,055.003,030.003,034.003,034.00-0.20%528,600
Apr 16, 20263,045.003,072.003,030.003,040.003,040.00-0.62%647,600
Apr 15, 20263,046.003,070.003,040.003,059.003,059.000.59%584,300
Apr 14, 20263,069.003,073.003,029.003,041.003,041.00-0.39%642,700
Apr 13, 20263,065.003,081.003,046.003,053.003,053.00-0.62%434,600
Apr 10, 20263,129.003,129.003,072.003,072.003,072.00-0.58%805,700
Apr 9, 20263,129.003,155.003,090.003,090.003,090.00-0.39%780,000
Apr 8, 20263,134.003,136.003,101.003,102.003,102.000.39%1,012,300
Apr 7, 20263,109.003,130.003,080.003,090.003,090.00-0.06%568,100
Apr 6, 20263,119.003,135.003,087.003,092.003,092.00-0.93%535,600
Apr 3, 20263,129.003,166.003,121.003,121.003,121.00-0.29%628,900
Apr 2, 20263,141.003,161.003,102.003,130.003,130.000.48%804,100
Apr 1, 20263,059.003,115.003,054.003,115.003,115.002.06%911,300
Mar 31, 20263,067.003,080.003,039.003,052.003,052.00-884,600
Mar 30, 20263,018.003,053.002,990.003,052.003,052.00-2.59%1,016,800
Mar 27, 20263,135.003,165.003,120.003,133.003,067.000.51%1,092,700
Mar 26, 20263,105.003,135.003,100.003,117.003,051.340.35%612,400
Mar 25, 20263,095.003,133.003,090.003,106.003,040.571.01%883,100
Mar 24, 20263,042.003,082.003,028.003,075.003,010.222.19%865,300
Mar 23, 20263,006.003,025.002,994.503,009.002,945.61-0.69%1,029,300
Mar 19, 20263,048.003,056.003,030.003,030.002,966.17-1.43%795,400
Mar 18, 20263,071.003,074.003,038.003,074.003,009.241.02%553,200
Mar 17, 20263,028.003,051.003,026.003,043.002,978.900.26%717,000
Mar 16, 20263,085.003,089.003,035.003,035.002,971.06-1.59%610,300
Mar 13, 20263,049.003,114.003,049.003,084.003,019.030.55%754,200
Mar 12, 20263,101.003,113.003,067.003,067.003,002.39-2.32%796,500
Mar 11, 20263,155.003,177.003,140.003,140.003,073.85-0.85%624,200
Mar 10, 20263,177.003,190.003,149.003,167.003,100.280.38%980,000
Mar 9, 20263,100.003,168.003,090.003,155.003,088.54-0.32%1,212,600
Mar 6, 20263,111.003,173.003,082.003,165.003,098.332.76%1,108,500
Mar 5, 20263,119.003,130.003,076.003,080.003,015.120.85%728,400
Mar 4, 20263,113.003,119.003,054.003,054.002,989.66-2.46%1,129,600
Mar 3, 20263,150.003,158.003,110.003,131.003,065.04-1.01%920,800
Mar 2, 20263,138.003,186.003,117.003,163.003,096.37-0.35%930,000
Feb 27, 20263,171.003,186.003,139.003,174.003,107.141.18%906,300
Feb 26, 20263,138.003,171.003,125.003,137.003,070.920.67%678,000
Feb 25, 20263,133.003,139.003,104.003,116.003,050.360.52%824,000
Feb 24, 20263,125.003,138.003,093.003,100.003,034.70-0.96%760,200
Feb 20, 20263,160.003,175.003,120.003,130.003,064.06-1.85%844,400
Feb 19, 20263,181.003,200.003,160.003,189.003,121.82-0.22%543,500
Feb 18, 20263,164.003,197.003,152.003,196.003,128.671.52%594,600
Feb 17, 20263,160.003,187.003,148.003,148.003,081.68-0.66%529,300
Feb 16, 20263,212.003,212.003,150.003,169.003,102.240.16%761,800
Feb 13, 20263,200.003,206.003,150.003,164.003,097.35-1.25%1,169,600
Feb 12, 20263,168.003,207.003,115.003,204.003,136.501.17%1,392,400
Feb 10, 20263,186.003,208.003,154.003,167.003,100.28-0.38%1,095,400
Feb 9, 20263,152.003,190.003,125.003,179.003,112.032.45%1,290,300
Feb 6, 20263,097.003,106.003,084.003,103.003,037.630.26%548,300
Feb 5, 20263,090.003,117.003,066.003,095.003,029.801.71%600,100
Feb 4, 20263,035.003,062.003,028.003,043.002,978.90-0.33%666,600
Feb 3, 20263,014.003,066.003,002.003,053.002,988.690.86%677,000
Feb 2, 20263,065.003,068.003,026.003,027.002,963.230.03%752,200
Jan 30, 20262,994.003,033.002,993.503,026.002,962.251.07%860,000
Jan 29, 20262,974.002,998.502,936.002,994.002,930.93-0.20%1,053,300
Jan 28, 20263,005.003,015.002,992.003,000.002,936.80-0.70%861,000
Jan 27, 20263,034.003,044.003,011.003,021.002,957.36-0.82%660,300
Jan 26, 20263,055.003,069.003,046.003,046.002,981.83-1.14%738,900
Jan 23, 20263,086.003,109.003,070.003,081.003,016.100.72%699,100
Jan 22, 20263,100.003,102.003,059.003,059.002,994.56-1.39%861,800
Jan 21, 20263,137.003,159.003,086.003,102.003,036.65-1.84%955,800
Jan 20, 20263,142.003,165.003,130.003,160.003,093.430.80%599,600
Jan 19, 20263,160.003,164.003,131.003,135.003,068.96-0.48%704,400
Jan 16, 20263,180.003,183.003,131.003,150.003,083.64-1.38%827,000
Jan 15, 20263,220.003,224.003,182.003,194.003,126.71-0.16%742,800
Jan 14, 20263,235.003,241.003,189.003,199.003,131.61-0.09%828,100
Jan 13, 20263,241.003,249.003,202.003,202.003,134.55-0.40%809,600
Jan 9, 20263,262.003,262.003,177.003,215.003,147.27-0.34%802,300
Jan 8, 20263,215.003,244.003,215.003,226.003,158.040.19%434,500
Jan 7, 20263,210.003,240.003,201.003,220.003,152.17-0.34%481,300
Jan 6, 20263,246.003,258.003,212.003,231.003,162.940.34%681,000
Jan 5, 20263,225.003,243.003,189.003,220.003,152.17-0.03%476,700
Dec 30, 20253,237.003,250.003,221.003,221.003,153.15-0.49%360,900
Dec 29, 20253,251.003,256.003,218.003,237.003,168.81-0.28%483,900
Dec 26, 20253,236.003,263.003,227.003,246.003,177.620.81%469,600
Dec 25, 20253,223.003,232.003,203.003,220.003,152.170.66%201,600
Dec 24, 20253,240.003,240.003,199.003,199.003,131.61-0.65%362,200
Dec 23, 20253,189.003,226.003,178.003,220.003,152.171.23%507,500
Dec 22, 20253,221.003,249.003,174.003,181.003,113.99-2.15%655,400
Dec 19, 20253,245.003,269.003,232.003,251.003,182.510.18%1,185,000
Dec 18, 20253,198.003,250.003,191.003,245.003,176.642.53%1,014,500
Dec 17, 20253,180.003,182.003,133.003,165.003,098.331.05%692,000
Dec 16, 20253,140.003,155.003,131.003,132.003,066.02-0.70%380,000
Dec 15, 20253,134.003,171.003,105.003,154.003,087.561.12%572,700
Dec 12, 20253,091.003,129.003,078.003,119.003,053.291.20%638,400
Dec 11, 20253,125.003,136.003,082.003,082.003,017.07-1.47%469,600
Dec 10, 20253,109.003,147.003,108.003,128.003,062.110.22%390,400
Dec 9, 20253,124.003,135.003,107.003,121.003,055.25-0.35%446,400
Dec 8, 20253,092.003,133.003,079.003,132.003,066.021.82%626,900
Dec 5, 20253,112.003,112.003,071.003,076.003,011.20-0.84%469,200
Dec 4, 20253,077.003,112.003,073.003,102.003,036.650.23%462,200
Dec 3, 20253,147.003,147.003,095.003,095.003,029.80-1.84%403,500
Dec 2, 20253,125.003,167.003,119.003,153.003,086.581.45%677,800
Dec 1, 20253,143.003,169.003,099.003,108.003,042.53-2.05%659,300