Mars Group Holdings Corporation 6419
TSE · Japan · Consumer Services
¥3,015.00-30.00 (-0.99%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,015.00 | -0.99% | ¥3,050.00 | ¥3,065.00 | ¥3,010.00 | 55.70K |
| 2026-10-01 | ¥3,045.00 | -0.16% | ¥3,055.00 | ¥3,060.00 | ¥3,025.00 | 68.40K |
| 2026-09-30 | ¥3,050.00 | +0.49% | ¥3,035.00 | ¥3,060.00 | ¥3,005.00 | 86.40K |
| 2026-09-29 | ¥3,035.00 | -4.41% | ¥3,090.00 | ¥3,090.00 | ¥3,015.00 |
| 130.70K |
| 2026-09-28 | ¥3,175.00 | +0.63% | ¥3,175.00 | ¥3,195.00 | ¥3,155.00 | 143.50K |
| 2026-09-25 | ¥3,155.00 | -0.32% | ¥3,165.00 | ¥3,190.00 | ¥3,155.00 | 56.90K |
| 2026-09-24 | ¥3,165.00 | 0.00% | ¥3,160.00 | ¥3,185.00 | ¥3,145.00 | 69.10K |
| 2026-09-18 | ¥3,165.00 | -1.25% | ¥3,215.00 | ¥3,215.00 | ¥3,165.00 | 71.90K |
| 2026-09-17 | ¥3,205.00 | +1.26% | ¥3,165.00 | ¥3,210.00 | ¥3,165.00 | 32.20K |
| 2026-09-16 | ¥3,165.00 | -1.25% | ¥3,205.00 | ¥3,205.00 | ¥3,160.00 | 53.70K |
| 2026-09-15 | ¥3,205.00 | -0.93% | ¥3,240.00 | ¥3,245.00 | ¥3,205.00 | 62.50K |
| 2026-09-14 | ¥3,235.00 | +1.09% | ¥3,200.00 | ¥3,235.00 | ¥3,200.00 | 69.90K |
| 2026-09-11 | ¥3,200.00 | 0.00% | ¥3,180.00 | ¥3,225.00 | ¥3,175.00 | 57.30K |
| 2026-09-10 | ¥3,200.00 | +0.79% | ¥3,165.00 | ¥3,205.00 | ¥3,165.00 | 51.50K |
| 2026-09-09 | ¥3,175.00 | 0.00% | ¥3,170.00 | ¥3,190.00 | ¥3,140.00 | 58.40K |
| 2026-09-08 | ¥3,175.00 | -0.47% | ¥3,190.00 | ¥3,200.00 | ¥3,165.00 | 37.10K |
| 2026-09-07 | ¥3,190.00 | -0.31% | ¥3,200.00 | ¥3,200.00 | ¥3,170.00 | 42.20K |
| 2026-09-04 | ¥3,200.00 | 0.00% | ¥3,175.00 | ¥3,205.00 | ¥3,175.00 | 43.10K |
| 2026-09-03 | ¥3,200.00 | 0.00% | ¥3,200.00 | ¥3,225.00 | ¥3,185.00 | 60.80K |
| 2026-09-02 | ¥3,200.00 | 0.00% | ¥3,195.00 | ¥3,210.00 | ¥3,175.00 | 89.40K |
| 2026-09-01 | ¥3,200.00 | -1.08% | ¥3,220.00 | ¥3,255.00 | ¥3,200.00 | 70.70K |
| 2026-08-31 | ¥3,235.00 | +1.25% | ¥3,220.00 | ¥3,245.00 | ¥3,195.00 | 53.30K |
| 2026-08-28 | ¥3,195.00 | -0.62% | ¥3,215.00 | ¥3,230.00 | ¥3,190.00 | 44.10K |
| 2026-08-27 | ¥3,215.00 | +0.16% | ¥3,210.00 | ¥3,220.00 | ¥3,185.00 | 58.60K |
| 2026-08-26 | ¥3,210.00 | +1.10% | ¥3,180.00 | ¥3,220.00 | ¥3,180.00 | 62.80K |
| 2026-08-25 | ¥3,175.00 | +1.11% | ¥3,175.00 | ¥3,195.00 | ¥3,150.00 | 59.50K |
| 2026-08-24 | ¥3,140.00 | -0.63% | ¥3,160.00 | ¥3,190.00 | ¥3,135.00 | 62.20K |
| 2026-08-21 | ¥3,160.00 | +0.16% | ¥3,160.00 | ¥3,175.00 | ¥3,140.00 | 60.60K |
| 2026-08-20 | ¥3,155.00 | -0.16% | ¥3,160.00 | ¥3,190.00 | ¥3,130.00 | 64.70K |
| 2026-08-19 | ¥3,160.00 | +0.16% | ¥3,155.00 | ¥3,175.00 | ¥3,150.00 | 68.90K |
| 2026-08-18 | ¥3,155.00 | -1.10% | ¥3,175.00 | ¥3,200.00 | ¥3,155.00 | 97.10K |
| 2026-08-17 | ¥3,190.00 | -0.31% | ¥3,200.00 | ¥3,205.00 | ¥3,175.00 | 49.90K |
| 2026-08-14 | ¥3,200.00 | +1.27% | ¥3,140.00 | ¥3,200.00 | ¥3,135.00 | 59.40K |
| 2026-08-13 | ¥3,160.00 | +0.16% | ¥3,155.00 | ¥3,170.00 | ¥3,140.00 | 33.50K |
| 2026-08-12 | ¥3,155.00 | 0.00% | ¥3,160.00 | ¥3,170.00 | ¥3,135.00 | 40.40K |
| 2026-08-10 | ¥3,155.00 | +1.12% | ¥3,140.00 | ¥3,160.00 | ¥3,120.00 | 55.60K |
| 2026-08-07 | ¥3,120.00 | +0.65% | ¥3,110.00 | ¥3,140.00 | ¥3,105.00 | 41.20K |
| 2026-08-06 | ¥3,100.00 | +1.64% | ¥3,050.00 | ¥3,105.00 | ¥3,050.00 | 46.80K |
| 2026-08-05 | ¥3,050.00 | -0.49% | ¥3,065.00 | ¥3,075.00 | ¥3,045.00 | 57.40K |
| 2026-08-04 | ¥3,065.00 | -1.92% | ¥3,110.00 | ¥3,120.00 | ¥3,060.00 | 83.20K |
| 2026-08-03 | ¥3,125.00 | -0.48% | ¥3,100.00 | ¥3,160.00 | ¥3,070.00 | 115.20K |
| 2026-07-31 | ¥3,140.00 | -2.64% | ¥3,085.00 | ¥3,185.00 | ¥3,025.00 | 162.40K |
| 2026-07-30 | ¥3,225.00 | -0.15% | ¥3,215.00 | ¥3,235.00 | ¥3,190.00 | 110.30K |
| 2026-07-29 | ¥3,230.00 | +2.54% | ¥3,165.00 | ¥3,245.00 | ¥3,160.00 | 122.80K |
| 2026-07-28 | ¥3,150.00 | -0.47% | ¥3,160.00 | ¥3,175.00 | ¥3,140.00 | 68.90K |
| 2026-07-27 | ¥3,165.00 | +1.77% | ¥3,140.00 | ¥3,165.00 | ¥3,135.00 | 44.50K |
| 2026-07-24 | ¥3,110.00 | -0.80% | ¥3,115.00 | ¥3,125.00 | ¥3,100.00 | 43.00K |
| 2026-07-23 | ¥3,135.00 | -0.16% | ¥3,140.00 | ¥3,140.00 | ¥3,120.00 | 32.50K |
| 2026-07-22 | ¥3,140.00 | -0.48% | ¥3,160.00 | ¥3,160.00 | ¥3,120.00 | 49.30K |
| 2026-07-21 | ¥3,155.00 | +1.12% | ¥3,120.00 | ¥3,175.00 | ¥3,120.00 | 70.50K |
| 2026-07-17 | ¥3,120.00 | 0.00% | ¥3,135.00 | ¥3,145.00 | ¥3,100.00 | 82.70K |
| 2026-07-16 | ¥3,120.00 | -0.16% | ¥3,130.00 | ¥3,160.00 | ¥3,115.00 | 52.00K |
| 2026-07-15 | ¥3,125.00 | +0.97% | ¥3,105.00 | ¥3,125.00 | ¥3,095.00 | 42.20K |
| 2026-07-14 | ¥3,095.00 | +0.32% | ¥3,110.00 | ¥3,130.00 | ¥3,095.00 | 37.10K |
| 2026-07-13 | ¥3,085.00 | -0.32% | ¥3,115.00 | ¥3,125.00 | ¥3,085.00 | 31.20K |
| 2026-07-10 | ¥3,095.00 | +0.16% | ¥3,100.00 | ¥3,105.00 | ¥3,085.00 | 44.10K |
| 2026-07-09 | ¥3,090.00 | -0.80% | ¥3,115.00 | ¥3,120.00 | ¥3,090.00 | 30.20K |
| 2026-07-08 | ¥3,115.00 | +0.48% | ¥3,100.00 | ¥3,130.00 | ¥3,085.00 | 57.10K |
| 2026-07-07 | ¥3,100.00 | +0.32% | ¥3,090.00 | ¥3,110.00 | ¥3,080.00 | 35.90K |
| 2026-07-06 | ¥3,090.00 | -0.16% | ¥3,095.00 | ¥3,120.00 | ¥3,090.00 | 42.20K |
| 2026-07-03 | ¥3,095.00 | -0.64% | ¥3,115.00 | ¥3,145.00 | ¥3,065.00 | 90.50K |
| 2026-07-02 | ¥3,115.00 | +2.30% | ¥3,045.00 | ¥3,115.00 | ¥3,045.00 | 123.00K |
| 2026-07-01 | ¥3,045.00 | +3.40% | ¥2,950.00 | ¥3,045.00 | ¥2,950.00 | 141.60K |
| 2026-06-30 | ¥2,945.00 | +0.72% | ¥2,942.00 | ¥2,960.00 | ¥2,915.00 | 92.80K |
| 2026-06-29 | ¥2,924.00 | +1.04% | ¥2,898.00 | ¥2,924.00 | ¥2,896.00 | 78.20K |
| 2026-06-26 | ¥2,894.00 | -0.34% | ¥2,924.00 | ¥2,928.00 | ¥2,879.00 | 82.20K |
| 2026-06-25 | ¥2,904.00 | +0.24% | ¥2,897.00 | ¥2,912.00 | ¥2,873.00 | 113.60K |
| 2026-06-24 | ¥2,897.00 | -2.62% | ¥2,970.00 | ¥2,979.00 | ¥2,888.00 | 88.60K |
| 2026-06-23 | ¥2,975.00 | -0.30% | ¥2,984.00 | ¥2,986.00 | ¥2,967.00 | 74.40K |
| 2026-06-22 | ¥2,984.00 | +0.40% | ¥2,973.00 | ¥3,010.00 | ¥2,965.00 | 87.20K |
| 2026-06-19 | ¥2,972.00 | +0.20% | ¥2,962.00 | ¥2,988.00 | ¥2,952.00 | 86.90K |
| 2026-06-18 | ¥2,966.00 | -0.24% | ¥2,972.00 | ¥2,972.00 | ¥2,939.00 | 45.20K |
| 2026-06-17 | ¥2,973.00 | +0.30% | ¥2,970.00 | ¥2,993.00 | ¥2,953.00 | 61.70K |
| 2026-06-16 | ¥2,964.00 | -0.44% | ¥2,972.00 | ¥2,978.00 | ¥2,947.00 | 56.80K |
| 2026-06-15 | ¥2,977.00 | -0.13% | ¥2,981.00 | ¥2,993.00 | ¥2,960.00 | 66.40K |
| 2026-06-12 | ¥2,981.00 | +0.24% | ¥2,962.00 | ¥2,981.00 | ¥2,958.00 | 57.40K |
| 2026-06-11 | ¥2,974.00 | +0.03% | ¥2,973.00 | ¥2,977.00 | ¥2,938.00 | 50.50K |
| 2026-06-10 | ¥2,973.00 | +1.71% | ¥2,930.00 | ¥2,974.00 | ¥2,926.00 | 48.80K |
| 2026-06-09 | ¥2,923.00 | -0.41% | ¥2,935.00 | ¥2,949.00 | ¥2,916.00 | 46.60K |
| 2026-06-08 | ¥2,935.00 | -0.24% | ¥2,935.00 | ¥2,957.00 | ¥2,916.00 | 93.40K |
| 2026-06-05 | ¥2,942.00 | +0.62% | ¥2,944.00 | ¥2,969.00 | ¥2,927.00 | 51.80K |
| 2026-06-04 | ¥2,924.00 | +0.07% | ¥2,915.00 | ¥2,930.00 | ¥2,902.00 | 59.50K |
| 2026-06-03 | ¥2,922.00 | +0.55% | ¥2,903.00 | ¥2,940.00 | ¥2,897.00 | 55.20K |
| 2026-06-02 | ¥2,906.00 | -2.42% | ¥2,957.00 | ¥2,957.00 | ¥2,906.00 | 104.80K |
| 2026-06-01 | ¥2,978.00 | -0.53% | ¥2,993.00 | ¥3,000.00 | ¥2,955.00 | 107.40K |
| 2026-05-29 | ¥2,994.00 | -0.37% | ¥2,993.00 | ¥3,045.00 | ¥2,991.00 | 82.50K |
| 2026-05-28 | ¥3,005.00 | +1.11% | ¥2,974.00 | ¥3,010.00 | ¥2,966.00 | 68.30K |
| 2026-05-27 | ¥2,972.00 | -1.26% | ¥2,996.00 | ¥3,000.00 | ¥2,915.00 | 117.50K |
| 2026-05-26 | ¥3,010.00 | +0.57% | ¥2,992.00 | ¥3,010.00 | ¥2,981.00 | 95.60K |
| 2026-05-25 | ¥2,993.00 | -1.06% | ¥3,040.00 | ¥3,050.00 | ¥2,977.00 | 110.90K |