Skip to main content
Marusan-Ai Co., Ltd. (XNGO:2551)
Japan flag Japan · Delayed Price · Currency is JPY
3,530.00
-5.00 (-0.14%)
At close: Dec 5, 2025

Marusan-Ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,535.003,535.003,530.003,530.003,530.00-0.14%200
Dec 4, 20253,535.003,535.003,535.003,535.003,535.00-300
Dec 3, 20253,535.003,535.003,535.003,535.003,535.00-900
Dec 2, 20253,545.003,545.003,535.003,535.003,535.00-0.14%1,000
Dec 1, 20253,535.003,540.003,535.003,540.003,540.000.14%700
Nov 28, 20253,540.003,540.003,530.003,535.003,535.000.14%1,000
Nov 27, 20253,530.003,540.003,530.003,530.003,530.00-0.14%1,100
Nov 26, 20253,540.003,545.003,535.003,535.003,535.000.14%700
Nov 25, 20253,530.003,540.003,530.003,530.003,530.00-1,000
Nov 21, 20253,530.003,530.003,530.003,530.003,530.00-0.28%300
Nov 20, 20253,540.003,540.003,530.003,540.003,540.00-400
Nov 19, 20253,535.003,540.003,530.003,540.003,540.000.14%800
Nov 18, 20253,535.003,540.003,535.003,535.003,535.00-0.14%1,000
Nov 17, 20253,535.003,540.003,535.003,540.003,540.00-800
Nov 14, 20253,540.003,545.003,535.003,540.003,540.00-1,000
Nov 13, 20253,540.003,550.003,540.003,540.003,540.00-0.28%600
Nov 12, 20253,545.003,550.003,545.003,550.003,550.000.14%400
Nov 11, 20253,535.003,545.003,535.003,545.003,545.000.14%400
Nov 10, 20253,540.003,540.003,540.003,540.003,540.00-0.28%300
Nov 7, 20253,550.003,555.003,550.003,550.003,550.000.14%500
Nov 6, 20253,540.003,545.003,540.003,545.003,545.000.14%200
Nov 5, 20253,545.003,545.003,540.003,540.003,540.00-0.56%1,400
Nov 4, 20253,560.003,585.003,560.003,560.003,560.000.28%1,200
Oct 31, 20253,545.003,550.003,545.003,550.003,550.000.14%400
Oct 30, 20253,555.003,555.003,545.003,545.003,545.00-200
Oct 29, 20253,550.003,550.003,545.003,545.003,545.00-0.28%500
Oct 28, 20253,585.003,585.003,555.003,555.003,555.00-0.84%300
Oct 27, 20253,590.003,590.003,540.003,585.003,585.000.70%2,100
Oct 24, 20253,605.003,605.003,555.003,560.003,560.00-0.56%700
Oct 23, 20253,570.003,590.003,560.003,580.003,580.000.28%800
Oct 22, 20253,570.003,570.003,565.003,570.003,570.000.56%900
Oct 21, 20253,550.003,550.003,550.003,550.003,550.00-0.14%500
Oct 20, 20253,550.003,555.003,550.003,555.003,555.000.14%200
Oct 17, 20253,550.003,550.003,550.003,550.003,550.000.28%200
Oct 16, 20253,555.003,555.003,540.003,540.003,540.00-0.42%1,000
Oct 15, 20253,550.003,555.003,550.003,555.003,555.000.28%300
Oct 14, 20253,555.003,555.003,545.003,545.003,545.00-0.28%700
Oct 10, 20253,540.003,555.003,540.003,555.003,555.000.28%500
Oct 9, 20253,555.003,560.003,545.003,545.003,545.00-0.28%500
Oct 8, 20253,555.003,555.003,545.003,555.003,555.000.28%900
Oct 7, 20253,555.003,555.003,545.003,545.003,545.00-0.28%1,200
Oct 6, 20253,560.003,560.003,555.003,555.003,555.00-0.14%900
Oct 3, 20253,560.003,560.003,560.003,560.003,560.00-0.42%600
Oct 2, 20253,560.003,575.003,560.003,575.003,575.00-300
Oct 1, 20253,575.003,575.003,560.003,575.003,575.00-2,000
Sep 30, 20253,575.003,580.003,570.003,575.003,575.00-0.14%900
Sep 29, 20253,575.003,585.003,575.003,580.003,580.00-0.56%1,700
Sep 26, 20253,590.003,600.003,585.003,600.003,600.00-900
Sep 25, 20253,600.003,600.003,585.003,600.003,600.00-0.14%900
Sep 24, 20253,585.003,605.003,580.003,605.003,605.000.70%1,700
Sep 22, 20253,585.003,600.003,580.003,580.003,580.00-0.14%2,300
Sep 19, 20253,595.003,600.003,585.003,585.003,585.00-0.28%2,900
Sep 18, 20253,510.003,625.003,510.003,595.003,595.00-4.13%14,100
Sep 17, 20253,710.003,750.003,710.003,750.003,700.001.08%6,300
Sep 16, 20253,710.003,725.003,705.003,710.003,660.530.27%2,400
Sep 12, 20253,685.003,700.003,685.003,700.003,650.670.41%1,700
Sep 11, 20253,700.003,705.003,685.003,685.003,635.87-0.41%3,100
Sep 10, 20253,695.003,700.003,695.003,700.003,650.670.14%1,000
Sep 9, 20253,700.003,700.003,690.003,695.003,645.73-0.14%900
Sep 8, 20253,700.003,700.003,695.003,700.003,650.670.14%1,600
Sep 5, 20253,680.003,695.003,680.003,695.003,645.730.41%1,700
Sep 4, 20253,685.003,685.003,680.003,680.003,630.93-400
Sep 3, 20253,685.003,690.003,680.003,680.003,630.93-0.41%900
Sep 2, 20253,695.003,695.003,695.003,695.003,645.73-200
Sep 1, 20253,685.003,700.003,680.003,695.003,645.730.41%1,900
Aug 29, 20253,675.003,680.003,675.003,680.003,630.930.14%1,000
Aug 28, 20253,680.003,700.003,665.003,675.003,626.000.55%1,900
Aug 27, 20253,655.003,655.003,655.003,655.003,606.270.83%200
Aug 26, 20253,665.003,665.003,625.003,625.003,576.67-1.09%1,900
Aug 25, 20253,670.003,680.003,660.003,665.003,616.13-1,300
Aug 22, 20253,670.003,675.003,665.003,665.003,616.13-0.14%400
Aug 21, 20253,650.003,670.003,640.003,670.003,621.070.14%1,200
Aug 20, 20253,670.003,670.003,665.003,665.003,616.13-0.14%300
Aug 19, 20253,655.003,670.003,655.003,670.003,621.070.41%900
Aug 18, 20253,660.003,670.003,655.003,655.003,606.27-0.54%2,200
Aug 15, 20253,675.003,675.003,665.003,675.003,626.00-900
Aug 14, 20253,660.003,675.003,660.003,675.003,626.000.14%400
Aug 13, 20253,660.003,670.003,640.003,670.003,621.070.27%1,700
Aug 12, 20253,655.003,660.003,650.003,660.003,611.200.14%1,100
Aug 8, 20253,655.003,660.003,650.003,655.003,606.27-0.14%500
Aug 6, 20253,655.003,660.003,650.003,660.003,611.200.41%300
Aug 5, 20253,670.003,670.003,635.003,645.003,596.400.14%1,000
Aug 4, 20253,630.003,670.003,625.003,640.003,591.470.14%1,700
Aug 1, 20253,630.003,635.003,630.003,635.003,586.530.14%800
Jul 31, 20253,630.003,630.003,630.003,630.003,581.600.14%100
Jul 30, 20253,615.003,625.003,610.003,625.003,576.67-600
Jul 29, 20253,625.003,625.003,615.003,625.003,576.670.42%1,000
Jul 28, 20253,610.003,610.003,610.003,610.003,561.87-0.28%1,100
Jul 25, 20253,625.003,625.003,620.003,620.003,571.73-300
Jul 24, 20253,625.003,625.003,620.003,620.003,571.73-0.28%500
Jul 23, 20253,615.003,630.003,615.003,630.003,581.600.28%600
Jul 22, 20253,620.003,620.003,620.003,620.003,571.730.14%1,500
Jul 18, 20253,640.003,640.003,615.003,615.003,566.80-0.69%1,000
Jul 17, 20253,640.003,640.003,625.003,640.003,591.470.55%400
Jul 16, 20253,630.003,630.003,620.003,620.003,571.730.42%300
Jul 15, 20253,625.003,630.003,605.003,605.003,556.93-0.69%1,900
Jul 14, 20253,630.003,630.003,630.003,630.003,581.60-400
Jul 11, 20253,610.003,630.003,610.003,630.003,581.600.55%200
Jul 10, 20253,625.003,625.003,610.003,610.003,561.87-0.41%1,300
Jul 9, 20253,620.003,625.003,620.003,625.003,576.670.69%900