Skip to main content
Marusan-Ai Co., Ltd. (XNGO:2551)
Japan flag Japan · Delayed Price · Currency is JPY
3,520.00
-5.00 (-0.14%)
At close: Apr 28, 2026

Marusan-Ai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,520.003,520.003,520.003,520.003,520.00-0.14%200
Apr 27, 20263,530.003,535.003,525.003,525.003,525.000.14%700
Apr 24, 20263,520.003,525.003,520.003,520.003,520.00-400
Apr 23, 20263,520.003,525.003,520.003,520.003,520.00-400
Apr 20, 20263,520.003,520.003,520.003,520.003,520.00-0.14%300
Apr 17, 20263,510.003,525.003,510.003,525.003,525.000.43%200
Apr 16, 20263,510.003,510.003,510.003,510.003,510.00-300
Apr 15, 20263,515.003,520.003,510.003,510.003,510.00-0.14%700
Apr 14, 20263,530.003,530.003,515.003,515.003,515.000.14%300
Apr 13, 20263,510.003,510.003,510.003,510.003,510.00-300
Apr 10, 20263,510.003,510.003,510.003,510.003,510.00-300
Apr 9, 20263,510.003,510.003,510.003,510.003,510.00-0.85%300
Apr 8, 20263,540.003,540.003,510.003,540.003,540.000.57%500
Apr 7, 20263,540.003,540.003,510.003,520.003,520.00-0.56%500
Apr 6, 20263,545.003,545.003,540.003,540.003,540.000.85%300
Apr 3, 20263,535.003,535.003,505.003,510.003,510.00-0.57%600
Apr 2, 20263,530.003,530.003,530.003,530.003,530.000.14%100
Apr 1, 20263,505.003,525.003,505.003,525.003,525.000.57%600
Mar 31, 20263,510.003,510.003,505.003,505.003,505.00-0.14%300
Mar 30, 20263,505.003,510.003,505.003,510.003,510.000.14%800
Mar 27, 20263,510.003,510.003,505.003,505.003,505.00-0.14%1,200
Mar 26, 20263,520.003,545.003,510.003,510.003,510.00-0.28%1,300
Mar 25, 20263,545.003,555.003,510.003,520.003,520.00-0.14%1,400
Mar 24, 20263,550.003,550.003,520.003,525.003,525.00-900
Mar 23, 20263,540.003,540.003,525.003,525.003,525.00-0.42%1,700
Mar 19, 20263,530.003,540.003,530.003,540.003,540.00-1,100
Mar 18, 20263,545.003,560.003,530.003,540.003,540.00-2.48%3,600
Mar 17, 20263,625.003,630.003,620.003,630.003,630.000.28%2,800
Mar 16, 20263,620.003,625.003,610.003,620.003,620.000.14%2,100
Mar 13, 20263,620.003,620.003,615.003,615.003,615.00-0.14%700
Mar 12, 20263,600.003,620.003,600.003,620.003,620.00-900
Mar 11, 20263,620.003,620.003,600.003,620.003,620.000.28%600
Mar 10, 20263,610.003,610.003,605.003,610.003,610.00-400
Mar 9, 20263,590.003,620.003,580.003,610.003,610.000.56%1,200
Mar 6, 20263,605.003,615.003,590.003,590.003,590.00-0.28%1,000
Mar 5, 20263,590.003,600.003,590.003,600.003,600.000.28%700
Mar 4, 20263,595.003,610.003,585.003,590.003,590.00-0.28%1,400
Mar 3, 20263,600.003,600.003,600.003,600.003,600.00-800
Mar 2, 20263,590.003,600.003,585.003,600.003,600.000.70%1,000
Feb 27, 20263,575.003,590.003,575.003,575.003,575.000.42%600
Feb 26, 20263,560.003,565.003,540.003,560.003,560.00-0.56%2,400
Feb 25, 20263,565.003,580.003,565.003,580.003,580.000.28%400
Feb 24, 20263,570.003,570.003,570.003,570.003,570.00-400
Feb 20, 20263,570.003,570.003,570.003,570.003,570.00-100
Feb 19, 20263,610.003,610.003,560.003,570.003,570.00-1.11%1,600
Feb 18, 20263,610.003,610.003,610.003,610.003,610.00-200
Feb 17, 20263,600.003,610.003,600.003,610.003,610.000.14%400
Feb 16, 20263,575.003,605.003,575.003,605.003,605.000.28%900
Feb 13, 20263,610.003,610.003,595.003,595.003,595.00-0.28%600
Feb 12, 20263,605.003,605.003,600.003,605.003,605.00-800
Feb 10, 20263,585.003,605.003,585.003,605.003,605.000.28%900
Feb 9, 20263,585.003,595.003,580.003,595.003,595.000.28%700
Feb 6, 20263,585.003,585.003,585.003,585.003,585.00-200
Feb 5, 20263,585.003,585.003,585.003,585.003,585.000.28%200
Feb 3, 20263,580.003,580.003,560.003,575.003,575.00-1,300
Feb 2, 20263,580.003,585.003,575.003,575.003,575.00-1,000
Jan 29, 20263,575.003,575.003,575.003,575.003,575.000.56%600
Jan 28, 20263,565.003,565.003,550.003,555.003,555.000.14%500
Jan 26, 20263,550.003,580.003,550.003,550.003,550.00-300
Jan 23, 20263,570.003,570.003,545.003,550.003,550.00-0.70%300
Jan 22, 20263,575.003,575.003,575.003,575.003,575.00-100
Jan 21, 20263,550.003,580.003,550.003,575.003,575.000.70%400
Jan 20, 20263,535.003,580.003,535.003,550.003,550.000.42%1,100
Jan 19, 20263,565.003,565.003,505.003,535.003,535.00-0.84%2,800
Jan 16, 20263,570.003,580.003,565.003,565.003,565.000.14%900
Jan 15, 20263,570.003,575.003,560.003,560.003,560.00-0.28%600
Jan 13, 20263,570.003,570.003,570.003,570.003,570.00-300
Jan 9, 20263,565.003,580.003,565.003,570.003,570.000.14%300
Jan 8, 20263,565.003,565.003,565.003,565.003,565.00-0.14%100
Jan 7, 20263,560.003,575.003,560.003,570.003,570.000.28%1,200
Jan 6, 20263,565.003,570.003,560.003,560.003,560.00-600
Jan 5, 20263,565.003,570.003,560.003,560.003,560.00-0.14%1,800
Dec 30, 20253,550.003,565.003,550.003,565.003,565.001.13%600
Dec 29, 20253,510.003,575.003,510.003,525.003,525.000.43%2,300
Dec 26, 20253,510.003,525.003,510.003,510.003,510.00-0.14%3,400
Dec 25, 20253,515.003,515.003,510.003,515.003,515.000.14%1,900
Dec 24, 20253,525.003,525.003,510.003,510.003,510.00-0.28%2,700
Dec 23, 20253,515.003,530.003,515.003,520.003,520.00-0.42%4,400
Dec 22, 20253,535.003,535.003,530.003,535.003,535.00-1,100
Dec 19, 20253,545.003,545.003,530.003,535.003,535.00-0.14%500
Dec 18, 20253,540.003,545.003,540.003,540.003,540.00-400
Dec 17, 20253,540.003,545.003,540.003,540.003,540.00-1,200
Dec 16, 20253,530.003,540.003,530.003,540.003,540.000.14%500
Dec 15, 20253,535.003,535.003,530.003,535.003,535.000.14%400
Dec 12, 20253,530.003,530.003,525.003,530.003,530.00-1,100
Dec 11, 20253,540.003,540.003,530.003,530.003,530.00-0.28%500
Dec 10, 20253,530.003,540.003,525.003,540.003,540.000.28%800
Dec 9, 20253,530.003,530.003,530.003,530.003,530.00-800
Dec 8, 20253,530.003,540.003,525.003,530.003,530.00-1,200
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