MARUICHI Co.,Ltd. (XNGO:8228)
Japan
· Delayed Price · Currency is JPY 1,154.00
-6.00 (-0.52%)
At close: Apr 28, 2026
MARUICHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,160.00 | 1,160.00 | 1,154.00 | 1,154.00 | 1,154.00 | -0.52% | 2,600 |
| Apr 27, 2026 | 1,160.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,160.00 | -0.17% | 4,300 |
| Apr 24, 2026 | 1,161.00 | 1,163.00 | 1,160.00 | 1,162.00 | 1,162.00 | 0.17% | 600 |
| Apr 23, 2026 | 1,161.00 | 1,162.00 | 1,159.00 | 1,160.00 | 1,160.00 | 0.09% | 1,400 |
| Apr 22, 2026 | 1,167.00 | 1,168.00 | 1,159.00 | 1,159.00 | 1,159.00 | -0.52% | 2,400 |
| Apr 21, 2026 | 1,165.00 | 1,165.00 | 1,159.00 | 1,165.00 | 1,165.00 | 0.43% | 1,300 |
| Apr 20, 2026 | 1,164.00 | 1,164.00 | 1,159.00 | 1,160.00 | 1,160.00 | -0.17% | 2,300 |
| Apr 17, 2026 | 1,164.00 | 1,164.00 | 1,156.00 | 1,162.00 | 1,162.00 | 0.09% | 3,400 |
| Apr 16, 2026 | 1,170.00 | 1,170.00 | 1,160.00 | 1,161.00 | 1,161.00 | -0.77% | 4,800 |
| Apr 15, 2026 | 1,176.00 | 1,176.00 | 1,167.00 | 1,170.00 | 1,170.00 | -0.26% | 6,200 |
| Apr 14, 2026 | 1,172.00 | 1,173.00 | 1,172.00 | 1,173.00 | 1,173.00 | 0.43% | 1,400 |
| Apr 13, 2026 | 1,173.00 | 1,174.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.34% | 3,700 |
| Apr 10, 2026 | 1,177.00 | 1,177.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.34% | 1,600 |
| Apr 9, 2026 | 1,179.00 | 1,179.00 | 1,170.00 | 1,176.00 | 1,176.00 | -0.17% | 3,200 |
| Apr 8, 2026 | 1,180.00 | 1,180.00 | 1,176.00 | 1,178.00 | 1,178.00 | -0.17% | 1,600 |
| Apr 7, 2026 | 1,173.00 | 1,180.00 | 1,173.00 | 1,180.00 | 1,180.00 | - | 200 |
| Apr 6, 2026 | 1,184.00 | 1,184.00 | 1,172.00 | 1,180.00 | 1,180.00 | - | 1,700 |
| Apr 3, 2026 | 1,180.00 | 1,180.00 | 1,177.00 | 1,180.00 | 1,180.00 | 0.25% | 1,100 |
| Apr 2, 2026 | 1,180.00 | 1,181.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.25% | 1,200 |
| Apr 1, 2026 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.85% | 300 |
| Mar 31, 2026 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 800 |
| Mar 30, 2026 | 1,168.00 | 1,180.00 | 1,163.00 | 1,170.00 | 1,170.00 | -0.34% | 1,400 |
| Mar 27, 2026 | 1,179.00 | 1,179.00 | 1,168.00 | 1,174.00 | 1,161.00 | - | 5,800 |
| Mar 26, 2026 | 1,172.00 | 1,177.00 | 1,172.00 | 1,174.00 | 1,161.00 | 0.17% | 3,500 |
| Mar 25, 2026 | 1,170.00 | 1,177.00 | 1,170.00 | 1,172.00 | 1,159.02 | 0.26% | 3,400 |
| Mar 24, 2026 | 1,170.00 | 1,171.00 | 1,168.00 | 1,169.00 | 1,156.06 | 0.26% | 1,300 |
| Mar 23, 2026 | 1,170.00 | 1,184.00 | 1,162.00 | 1,166.00 | 1,153.09 | -0.43% | 5,600 |
| Mar 19, 2026 | 1,178.00 | 1,178.00 | 1,170.00 | 1,171.00 | 1,158.03 | -0.85% | 6,100 |
| Mar 18, 2026 | 1,176.00 | 1,182.00 | 1,176.00 | 1,181.00 | 1,167.92 | 0.51% | 4,800 |
| Mar 17, 2026 | 1,171.00 | 1,181.00 | 1,171.00 | 1,175.00 | 1,161.99 | -0.34% | 14,000 |
| Mar 16, 2026 | 1,174.00 | 1,184.00 | 1,160.00 | 1,179.00 | 1,165.94 | -4.46% | 36,100 |
| Mar 13, 2026 | 1,231.00 | 1,250.00 | 1,231.00 | 1,234.00 | 1,220.34 | 0.33% | 2,600 |
| Mar 12, 2026 | 1,239.00 | 1,239.00 | 1,230.00 | 1,230.00 | 1,216.38 | -0.73% | 400 |
| Mar 11, 2026 | 1,235.00 | 1,239.00 | 1,234.00 | 1,239.00 | 1,225.28 | -0.08% | 1,300 |
| Mar 10, 2026 | 1,231.00 | 1,258.00 | 1,231.00 | 1,240.00 | 1,226.27 | -1.12% | 2,100 |
| Mar 9, 2026 | 1,250.00 | 1,257.00 | 1,220.00 | 1,254.00 | 1,240.11 | 0.16% | 2,000 |
| Mar 6, 2026 | 1,258.00 | 1,258.00 | 1,252.00 | 1,252.00 | 1,238.14 | - | 1,300 |
| Mar 5, 2026 | 1,265.00 | 1,265.00 | 1,252.00 | 1,252.00 | 1,238.14 | -0.08% | 1,000 |
| Mar 4, 2026 | 1,250.00 | 1,253.00 | 1,250.00 | 1,253.00 | 1,239.13 | -0.08% | 1,100 |
| Mar 3, 2026 | 1,255.00 | 1,255.00 | 1,254.00 | 1,254.00 | 1,240.11 | -0.63% | 800 |
| Mar 2, 2026 | 1,277.00 | 1,278.00 | 1,262.00 | 1,262.00 | 1,248.03 | -1.25% | 1,600 |
| Feb 27, 2026 | 1,256.00 | 1,278.00 | 1,256.00 | 1,278.00 | 1,263.85 | 0.63% | 1,000 |
| Feb 26, 2026 | 1,265.00 | 1,270.00 | 1,258.00 | 1,270.00 | 1,255.94 | 1.36% | 2,000 |
| Feb 25, 2026 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,239.13 | 0.08% | 900 |
| Feb 24, 2026 | 1,250.00 | 1,258.00 | 1,250.00 | 1,252.00 | 1,238.14 | -1.03% | 500 |
| Feb 20, 2026 | 1,244.00 | 1,265.00 | 1,244.00 | 1,265.00 | 1,250.99 | 1.77% | 800 |
| Feb 19, 2026 | 1,250.00 | 1,250.00 | 1,243.00 | 1,243.00 | 1,229.24 | 0.08% | 500 |
| Feb 18, 2026 | 1,245.00 | 1,245.00 | 1,242.00 | 1,242.00 | 1,228.25 | -0.16% | 300 |
| Feb 17, 2026 | 1,265.00 | 1,265.00 | 1,243.00 | 1,244.00 | 1,230.22 | -1.58% | 1,200 |
| Feb 16, 2026 | 1,277.00 | 1,277.00 | 1,260.00 | 1,264.00 | 1,250.00 | 1.04% | 5,600 |
| Feb 13, 2026 | 1,246.00 | 1,252.00 | 1,245.00 | 1,251.00 | 1,237.15 | 0.24% | 4,100 |
| Feb 12, 2026 | 1,231.00 | 1,260.00 | 1,231.00 | 1,248.00 | 1,234.18 | 2.46% | 9,300 |
| Feb 10, 2026 | 1,210.00 | 1,220.00 | 1,210.00 | 1,218.00 | 1,204.51 | 0.91% | 4,500 |
| Feb 9, 2026 | 1,206.00 | 1,210.00 | 1,206.00 | 1,207.00 | 1,193.63 | 0.08% | 900 |
| Feb 6, 2026 | 1,230.00 | 1,230.00 | 1,201.00 | 1,206.00 | 1,192.65 | -2.51% | 3,100 |
| Feb 5, 2026 | 1,212.00 | 1,237.00 | 1,212.00 | 1,237.00 | 1,223.30 | 2.40% | 1,800 |
| Feb 4, 2026 | 1,208.00 | 1,209.00 | 1,208.00 | 1,208.00 | 1,194.62 | - | 400 |
| Feb 3, 2026 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,194.62 | - | 200 |
| Feb 2, 2026 | 1,206.00 | 1,208.00 | 1,202.00 | 1,208.00 | 1,194.62 | 0.17% | 900 |
| Jan 30, 2026 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,192.65 | 0.08% | 200 |
| Jan 29, 2026 | 1,208.00 | 1,209.00 | 1,205.00 | 1,205.00 | 1,191.66 | 0.25% | 600 |
| Jan 28, 2026 | 1,204.00 | 1,205.00 | 1,202.00 | 1,202.00 | 1,188.69 | -0.17% | 500 |
| Jan 27, 2026 | 1,212.00 | 1,212.00 | 1,204.00 | 1,204.00 | 1,190.67 | -0.82% | 1,200 |
| Jan 26, 2026 | 1,224.00 | 1,225.00 | 1,210.00 | 1,214.00 | 1,200.56 | 0.17% | 3,000 |
| Jan 23, 2026 | 1,209.00 | 1,225.00 | 1,206.00 | 1,212.00 | 1,198.58 | 0.25% | 1,100 |
| Jan 22, 2026 | 1,213.00 | 1,213.00 | 1,209.00 | 1,209.00 | 1,195.61 | -0.25% | 500 |
| Jan 21, 2026 | 1,209.00 | 1,223.00 | 1,209.00 | 1,212.00 | 1,198.58 | 0.25% | 1,100 |
| Jan 20, 2026 | 1,207.00 | 1,213.00 | 1,207.00 | 1,209.00 | 1,195.61 | 0.25% | 400 |
| Jan 19, 2026 | 1,204.00 | 1,210.00 | 1,204.00 | 1,206.00 | 1,192.65 | 0.17% | 900 |
| Jan 16, 2026 | 1,202.00 | 1,210.00 | 1,202.00 | 1,204.00 | 1,190.67 | 0.33% | 400 |
| Jan 15, 2026 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,186.71 | -0.17% | 5,800 |
| Jan 14, 2026 | 1,200.00 | 1,202.00 | 1,200.00 | 1,202.00 | 1,188.69 | 0.25% | 1,100 |
| Jan 13, 2026 | 1,200.00 | 1,202.00 | 1,197.00 | 1,199.00 | 1,185.72 | - | 2,800 |
| Jan 9, 2026 | 1,187.00 | 1,199.00 | 1,187.00 | 1,199.00 | 1,185.72 | 1.35% | 1,300 |
| Jan 8, 2026 | 1,195.00 | 1,200.00 | 1,183.00 | 1,183.00 | 1,169.90 | -1.33% | 2,600 |
| Jan 7, 2026 | 1,190.00 | 1,199.00 | 1,190.00 | 1,199.00 | 1,185.72 | 0.76% | 600 |
| Jan 6, 2026 | 1,196.00 | 1,199.00 | 1,188.00 | 1,190.00 | 1,176.82 | -0.50% | 1,700 |
| Jan 5, 2026 | 1,200.00 | 1,200.00 | 1,188.00 | 1,196.00 | 1,182.76 | 0.50% | 1,800 |
| Dec 30, 2025 | 1,183.00 | 1,190.00 | 1,182.00 | 1,190.00 | 1,176.82 | 0.68% | 700 |
| Dec 29, 2025 | 1,183.00 | 1,191.00 | 1,182.00 | 1,182.00 | 1,168.91 | 0.68% | 1,000 |
| Dec 26, 2025 | 1,200.00 | 1,200.00 | 1,174.00 | 1,174.00 | 1,161.00 | -1.51% | 6,200 |
| Dec 25, 2025 | 1,181.00 | 1,192.00 | 1,181.00 | 1,192.00 | 1,178.80 | 0.68% | 1,300 |
| Dec 24, 2025 | 1,182.00 | 1,184.00 | 1,182.00 | 1,184.00 | 1,170.89 | -1.33% | 1,000 |
| Dec 23, 2025 | 1,191.00 | 1,200.00 | 1,191.00 | 1,200.00 | 1,186.71 | 0.59% | 600 |
| Dec 22, 2025 | 1,182.00 | 1,193.00 | 1,182.00 | 1,193.00 | 1,179.79 | -0.50% | 500 |
| Dec 19, 2025 | 1,176.00 | 1,199.00 | 1,176.00 | 1,199.00 | 1,185.72 | 1.96% | 900 |
| Dec 18, 2025 | 1,173.00 | 1,178.00 | 1,173.00 | 1,176.00 | 1,162.98 | -0.42% | 1,600 |
| Dec 17, 2025 | 1,191.00 | 1,198.00 | 1,162.00 | 1,181.00 | 1,167.92 | -0.84% | 2,300 |
| Dec 16, 2025 | 1,215.00 | 1,215.00 | 1,191.00 | 1,191.00 | 1,177.81 | -1.24% | 2,100 |
| Dec 15, 2025 | 1,231.00 | 1,236.00 | 1,200.00 | 1,206.00 | 1,192.65 | - | 21,200 |
| Dec 12, 2025 | 1,203.00 | 1,208.00 | 1,203.00 | 1,206.00 | 1,192.65 | 0.08% | 1,700 |
| Dec 11, 2025 | 1,201.00 | 1,206.00 | 1,201.00 | 1,205.00 | 1,191.66 | 0.58% | 1,100 |
| Dec 10, 2025 | 1,196.00 | 1,209.00 | 1,196.00 | 1,198.00 | 1,184.73 | 0.25% | 1,100 |
| Dec 9, 2025 | 1,205.00 | 1,205.00 | 1,195.00 | 1,195.00 | 1,181.77 | 0.08% | 5,800 |
| Dec 8, 2025 | 1,199.00 | 1,205.00 | 1,193.00 | 1,194.00 | 1,180.78 | 0.84% | 2,300 |
| Dec 5, 2025 | 1,183.00 | 1,199.00 | 1,182.00 | 1,184.00 | 1,170.89 | 0.25% | 2,500 |
| Dec 4, 2025 | 1,167.00 | 1,181.00 | 1,167.00 | 1,181.00 | 1,167.92 | 1.29% | 2,500 |
| Dec 3, 2025 | 1,165.00 | 1,166.00 | 1,163.00 | 1,166.00 | 1,153.09 | 0.09% | 900 |
| Dec 2, 2025 | 1,163.00 | 1,170.00 | 1,163.00 | 1,165.00 | 1,152.10 | 0.26% | 300 |
| Dec 1, 2025 | 1,168.00 | 1,168.00 | 1,162.00 | 1,162.00 | 1,149.13 | -0.51% | 1,600 |