Marvelous Inc. 7844
TSE · Japan · Technology Services
¥524.00-8.00 (-1.50%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥524.00 | -1.50% | ¥527.00 | ¥531.00 | ¥524.00 | 73.40K |
| 2026-10-01 | ¥532.00 | 0.00% | ¥532.00 | ¥536.00 | ¥525.00 | 138.30K |
| 2026-09-30 | ¥532.00 | -0.56% | ¥532.00 | ¥536.00 | ¥530.00 | 160.10K |
| 2026-09-29 | ¥535.00 | -0.37% | ¥532.00 | ¥535.00 | ¥525.00 | 369.10K |
| 2026-09-28 | ¥537.00 | -0.37% | ¥536.00 | ¥540.00 | ¥534.00 | 128.00K |
| 2026-09-25 | ¥539.00 | +0.94% | ¥539.00 | ¥545.00 | ¥537.00 | 198.90K |
| 2026-09-24 | ¥534.00 | -0.74% | ¥533.00 | ¥539.00 | ¥526.00 | 204.10K |
| 2026-09-18 | ¥538.00 | -0.55% | ¥540.00 | ¥541.00 | ¥536.00 | 90.10K |
| 2026-09-17 | ¥541.00 | +1.69% | ¥531.00 | ¥546.00 | ¥530.00 | 237.40K |
| 2026-09-16 | ¥532.00 | 0.00% | ¥529.00 | ¥534.00 | ¥528.00 | 143.50K |
| 2026-09-15 | ¥532.00 | +2.31% | ¥519.00 | ¥535.00 | ¥519.00 | 167.60K |
| 2026-09-14 | ¥520.00 | +2.77% | ¥505.00 | ¥521.00 | ¥504.00 | 103.90K |
| 2026-09-11 | ¥506.00 | -1.36% | ¥510.00 | ¥523.00 | ¥502.00 | 241.20K |
| 2026-09-10 | ¥513.00 | +0.59% | ¥503.00 | ¥513.00 | ¥498.00 | 184.50K |
| 2026-09-09 | ¥510.00 | -0.39% | ¥511.00 | ¥516.00 | ¥507.00 | 92.40K |
| 2026-09-08 | ¥512.00 | +0.59% | ¥506.00 | ¥515.00 | ¥503.00 | 142.50K |
| 2026-09-07 | ¥509.00 | -3.23% | ¥521.00 | ¥522.00 | ¥506.00 | 138.40K |
| 2026-09-04 | ¥526.00 | +1.54% | ¥518.00 | ¥526.00 | ¥518.00 | 136.30K |
| 2026-09-03 | ¥518.00 | -2.63% | ¥528.00 | ¥529.00 | ¥517.00 | 161.60K |
| 2026-09-02 | ¥532.00 | -1.12% | ¥532.00 | ¥538.00 | ¥528.00 | 219.80K |
| 2026-09-01 | ¥538.00 | +2.87% | ¥521.00 | ¥538.00 | ¥518.00 | 253.20K |
| 2026-08-31 | ¥523.00 | +1.36% | ¥522.00 | ¥525.00 | ¥515.00 | 175.10K |
| 2026-08-28 | ¥516.00 | +0.98% | ¥508.00 | ¥522.00 | ¥508.00 | 234.40K |
| 2026-08-27 | ¥511.00 | +0.20% | ¥512.00 | ¥517.00 | ¥509.00 | 134.60K |
| 2026-08-26 | ¥510.00 | +1.80% | ¥501.00 | ¥510.00 | ¥501.00 | 102.40K |
| 2026-08-25 | ¥501.00 | -0.40% | ¥504.00 | ¥505.00 | ¥496.00 | 102.90K |
| 2026-08-24 | ¥503.00 | 0.00% | ¥503.00 | ¥512.00 | ¥499.00 | 145.30K |
| 2026-08-21 | ¥503.00 | -0.20% | ¥505.00 | ¥506.00 | ¥500.00 | 131.10K |
| 2026-08-20 | ¥504.00 | +3.92% | ¥487.00 | ¥506.00 | ¥487.00 | 309.70K |
| 2026-08-19 | ¥485.00 | -0.82% | ¥490.00 | ¥492.00 | ¥482.00 | 157.20K |
| 2026-08-18 | ¥489.00 | -0.81% | ¥486.00 | ¥493.00 | ¥482.00 | 176.00K |
| 2026-08-17 | ¥493.00 | +1.44% | ¥486.00 | ¥494.00 | ¥479.00 | 230.30K |
| 2026-08-14 | ¥486.00 | +0.83% | ¥478.00 | ¥486.00 | ¥475.00 | 138.30K |
| 2026-08-13 | ¥482.00 | -1.43% | ¥490.00 | ¥491.00 | ¥480.00 | 125.90K |
| 2026-08-12 | ¥489.00 | -0.41% | ¥488.00 | ¥491.00 | ¥483.00 | 169.60K |
| 2026-08-10 | ¥491.00 | +1.45% | ¥488.00 | ¥506.00 | ¥484.00 | 311.90K |
| 2026-08-07 | ¥484.00 | +2.98% | ¥472.00 | ¥498.00 | ¥472.00 | 354.90K |
| 2026-08-06 | ¥470.00 | +0.64% | ¥470.00 | ¥481.00 | ¥467.00 | 128.80K |
| 2026-08-05 | ¥467.00 | -3.51% | ¥480.00 | ¥480.00 | ¥464.00 | 174.60K |
| 2026-08-04 | ¥484.00 | -1.22% | ¥492.00 | ¥493.00 | ¥484.00 | 158.10K |
| 2026-08-03 | ¥490.00 | +4.70% | ¥484.00 | ¥494.00 | ¥480.00 | 450.60K |
| 2026-07-31 | ¥468.00 | -0.43% | ¥470.00 | ¥473.00 | ¥459.00 | 154.90K |
| 2026-07-30 | ¥470.00 | +1.08% | ¥461.00 | ¥473.00 | ¥459.00 | 243.90K |
| 2026-07-29 | ¥465.00 | +3.10% | ¥452.00 | ¥467.00 | ¥452.00 | 220.60K |
| 2026-07-28 | ¥451.00 | 0.00% | ¥451.00 | ¥455.00 | ¥448.00 | 79.70K |
| 2026-07-27 | ¥451.00 | +2.50% | ¥444.00 | ¥453.00 | ¥444.00 | 93.10K |
| 2026-07-24 | ¥440.00 | -1.57% | ¥445.00 | ¥445.00 | ¥437.00 | 120.00K |
| 2026-07-23 | ¥447.00 | -0.45% | ¥450.00 | ¥450.00 | ¥445.00 | 56.00K |
| 2026-07-22 | ¥449.00 | +0.45% | ¥448.00 | ¥450.00 | ¥443.00 | 54.60K |
| 2026-07-21 | ¥447.00 | +0.22% | ¥452.00 | ¥456.00 | ¥447.00 | 107.30K |
| 2026-07-17 | ¥446.00 | -1.55% | ¥453.00 | ¥457.00 | ¥443.00 | 90.70K |
| 2026-07-16 | ¥453.00 | -0.44% | ¥454.00 | ¥458.00 | ¥452.00 | 82.00K |
| 2026-07-15 | ¥455.00 | +1.56% | ¥453.00 | ¥455.00 | ¥450.00 | 91.70K |
| 2026-07-14 | ¥448.00 | 0.00% | ¥445.00 | ¥452.00 | ¥445.00 | 79.70K |
| 2026-07-13 | ¥448.00 | +0.67% | ¥446.00 | ¥449.00 | ¥442.00 | 126.30K |
| 2026-07-10 | ¥445.00 | +0.68% | ¥447.00 | ¥450.00 | ¥444.00 | 130.60K |
| 2026-07-09 | ¥442.00 | -0.23% | ¥444.00 | ¥447.00 | ¥442.00 | 53.60K |
| 2026-07-08 | ¥443.00 | -1.56% | ¥451.00 | ¥452.00 | ¥443.00 | 82.20K |
| 2026-07-07 | ¥450.00 | +0.67% | ¥447.00 | ¥451.00 | ¥443.00 | 134.20K |
| 2026-07-06 | ¥447.00 | +2.05% | ¥439.00 | ¥447.00 | ¥438.00 | 84.60K |
| 2026-07-03 | ¥438.00 | +0.92% | ¥441.00 | ¥447.00 | ¥436.00 | 116.90K |
| 2026-07-02 | ¥434.00 | +0.70% | ¥435.00 | ¥441.00 | ¥430.00 | 101.10K |
| 2026-07-01 | ¥431.00 | +2.13% | ¥422.00 | ¥433.00 | ¥422.00 | 140.80K |
| 2026-06-30 | ¥422.00 | -0.94% | ¥428.00 | ¥428.00 | ¥419.00 | 123.60K |
| 2026-06-29 | ¥426.00 | +0.71% | ¥427.00 | ¥434.00 | ¥423.00 | 149.00K |
| 2026-06-26 | ¥423.00 | -0.47% | ¥425.00 | ¥425.00 | ¥417.00 | 146.30K |
| 2026-06-25 | ¥425.00 | -1.62% | ¥430.00 | ¥430.00 | ¥420.00 | 117.80K |
| 2026-06-24 | ¥432.00 | +1.17% | ¥433.00 | ¥435.00 | ¥427.00 | 187.90K |
| 2026-06-23 | ¥427.00 | -2.29% | ¥436.00 | ¥438.00 | ¥407.00 | 558.80K |
| 2026-06-22 | ¥437.00 | -0.23% | ¥438.00 | ¥445.00 | ¥435.00 | 87.80K |
| 2026-06-19 | ¥438.00 | -1.57% | ¥446.00 | ¥447.00 | ¥438.00 | 126.00K |
| 2026-06-18 | ¥445.00 | +1.60% | ¥446.00 | ¥449.00 | ¥442.00 | 125.00K |
| 2026-06-17 | ¥438.00 | -0.90% | ¥447.00 | ¥452.00 | ¥438.00 | 138.60K |
| 2026-06-16 | ¥442.00 | -1.12% | ¥447.00 | ¥447.00 | ¥441.00 | 107.30K |
| 2026-06-15 | ¥447.00 | -0.89% | ¥453.00 | ¥455.00 | ¥447.00 | 83.30K |
| 2026-06-12 | ¥451.00 | +0.22% | ¥454.00 | ¥455.00 | ¥450.00 | 59.10K |
| 2026-06-11 | ¥450.00 | -0.88% | ¥452.00 | ¥453.00 | ¥447.00 | 92.00K |
| 2026-06-10 | ¥454.00 | -0.44% | ¥456.00 | ¥456.00 | ¥449.00 | 113.80K |
| 2026-06-09 | ¥456.00 | +0.44% | ¥453.00 | ¥461.00 | ¥453.00 | 134.30K |
| 2026-06-08 | ¥454.00 | -0.66% | ¥452.00 | ¥464.00 | ¥449.00 | 128.50K |
| 2026-06-05 | ¥457.00 | +2.01% | ¥448.00 | ¥462.00 | ¥448.00 | 101.80K |
| 2026-06-04 | ¥448.00 | -1.54% | ¥448.00 | ¥452.00 | ¥444.00 | 101.00K |
| 2026-06-03 | ¥455.00 | -0.87% | ¥454.00 | ¥456.00 | ¥447.00 | 120.40K |
| 2026-06-02 | ¥459.00 | +0.66% | ¥454.00 | ¥460.00 | ¥452.00 | 126.60K |
| 2026-06-01 | ¥456.00 | -0.65% | ¥456.00 | ¥460.00 | ¥454.00 | 107.80K |
| 2026-05-29 | ¥459.00 | -0.22% | ¥464.00 | ¥469.00 | ¥459.00 | 74.00K |
| 2026-05-28 | ¥460.00 | -0.43% | ¥462.00 | ¥462.00 | ¥457.00 | 73.50K |
| 2026-05-27 | ¥462.00 | +0.65% | ¥459.00 | ¥463.00 | ¥457.00 | 78.50K |
| 2026-05-26 | ¥459.00 | -0.86% | ¥460.00 | ¥462.00 | ¥457.00 | 76.80K |
| 2026-05-25 | ¥463.00 | -0.64% | ¥467.00 | ¥469.00 | ¥455.00 | 106.90K |