Marui Group Co., Ltd. 8252
TSE · Japan · Finance
¥2,772.50-19.00 (-0.68%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,772.50 | -0.68% | ¥2,771.00 | ¥2,792.50 | ¥2,764.00 | 1.16M |
| 2026-09-30 | ¥2,791.50 | +0.67% | ¥2,774.00 | ¥2,797.50 | ¥2,763.00 | 1.07M |
| 2026-09-29 | ¥2,773.00 | -3.40% | ¥2,803.00 | ¥2,814.00 | ¥2,771.00 | 1.18M |
| 2026-09-28 | ¥2,870.50 | -0.66% | ¥2,893.00 | ¥2,904.00 | ¥2,869.00 | 1.13M |
| 2026-09-25 | ¥2,889.50 | +0.89% | ¥2,864.50 | ¥2,894.50 | ¥2,864.50 | 831.80K |
| 2026-09-24 | ¥2,864.00 | -0.64% | ¥2,885.00 | ¥2,889.50 | ¥2,864.00 | 960.60K |
| 2026-09-18 | ¥2,882.50 | -1.60% | ¥2,916.00 | ¥2,924.50 | ¥2,882.50 | 1.64M |
| 2026-09-17 | ¥2,929.50 | +1.40% | ¥2,907.00 | ¥2,930.50 | ¥2,893.50 | 619.10K |
| 2026-09-16 | ¥2,889.00 | -0.07% | ¥2,885.50 | ¥2,900.00 | ¥2,879.00 | 658.30K |
| 2026-09-15 | ¥2,891.00 | -0.19% | ¥2,912.00 | ¥2,914.50 | ¥2,875.50 | 807.40K |
| 2026-09-14 | ¥2,896.50 | +1.54% | ¥2,883.50 | ¥2,910.00 | ¥2,870.50 | 807.70K |
| 2026-09-11 | ¥2,852.50 | -0.33% | ¥2,840.00 | ¥2,868.00 | ¥2,838.00 | 1.40M |
| 2026-09-10 | ¥2,862.00 | 0.00% | ¥2,851.50 | ¥2,864.00 | ¥2,832.50 | 1.11M |
| 2026-09-09 | ¥2,862.00 | -1.24% | ¥2,870.00 | ¥2,886.50 | ¥2,855.00 | 1.16M |
| 2026-09-08 | ¥2,898.00 | +0.98% | ¥2,863.00 | ¥2,912.00 | ¥2,852.50 | 967.50K |
| 2026-09-07 | ¥2,870.00 | -1.76% | ¥2,918.00 | ¥2,920.00 | ¥2,870.00 | 1.00M |
| 2026-09-04 | ¥2,921.50 | +0.93% | ¥2,900.50 | ¥2,933.00 | ¥2,887.00 | 1.21M |
| 2026-09-03 | ¥2,894.50 | -0.12% | ¥2,898.00 | ¥2,908.00 | ¥2,887.00 | 863.90K |
| 2026-09-02 | ¥2,898.00 | -1.28% | ¥2,913.00 | ¥2,923.50 | ¥2,894.00 | 1.02M |
| 2026-09-01 | ¥2,935.50 | +0.58% | ¥2,915.50 | ¥2,936.50 | ¥2,908.50 | 1.05M |
| 2026-08-31 | ¥2,918.50 | -1.08% | ¥2,957.00 | ¥2,961.00 | ¥2,918.50 | 1.19M |
| 2026-08-28 | ¥2,950.50 | -0.10% | ¥2,944.00 | ¥2,959.50 | ¥2,928.00 | 944.80K |
| 2026-08-27 | ¥2,953.50 | -0.96% | ¥2,972.00 | ¥2,984.50 | ¥2,948.50 | 1.01M |
| 2026-08-26 | ¥2,982.00 | -1.32% | ¥3,035.00 | ¥3,037.00 | ¥2,982.00 | 1.14M |
| 2026-08-25 | ¥3,022.00 | +1.00% | ¥2,988.00 | ¥3,029.00 | ¥2,964.00 | 2.88M |
| 2026-08-24 | ¥2,992.00 | +0.08% | ¥2,996.50 | ¥3,010.00 | ¥2,972.00 | 535.80K |
| 2026-08-21 | ¥2,989.50 | +0.39% | ¥2,972.00 | ¥2,993.00 | ¥2,970.50 | 518.50K |
| 2026-08-20 | ¥2,978.00 | +1.02% | ¥2,971.00 | ¥2,982.00 | ¥2,944.00 | 719.10K |
| 2026-08-19 | ¥2,948.00 | +0.22% | ¥2,974.50 | ¥2,976.50 | ¥2,911.00 | 861.00K |
| 2026-08-18 | ¥2,941.50 | -0.10% | ¥2,916.50 | ¥2,949.50 | ¥2,907.00 | 688.10K |
| 2026-08-17 | ¥2,944.50 | -0.79% | ¥2,993.50 | ¥2,993.50 | ¥2,935.50 | 703.20K |
| 2026-08-14 | ¥2,968.00 | -0.30% | ¥2,974.00 | ¥2,982.00 | ¥2,951.00 | 935.20K |
| 2026-08-13 | ¥2,977.00 | -0.35% | ¥2,987.50 | ¥2,998.00 | ¥2,944.50 | 769.70K |
| 2026-08-12 | ¥2,987.50 | +1.03% | ¥2,973.00 | ¥2,990.00 | ¥2,963.50 | 727.30K |
| 2026-08-10 | ¥2,957.00 | -0.25% | ¥2,947.00 | ¥2,962.50 | ¥2,927.50 | 527.50K |
| 2026-08-07 | ¥2,964.50 | +2.26% | ¥2,909.00 | ¥2,964.50 | ¥2,899.00 | 909.70K |
| 2026-08-06 | ¥2,899.00 | +1.35% | ¥2,885.00 | ¥2,908.50 | ¥2,866.00 | 1.04M |
| 2026-08-05 | ¥2,860.50 | +0.88% | ¥2,860.00 | ¥2,923.00 | ¥2,848.50 | 1.79M |
| 2026-08-04 | ¥2,835.50 | -1.78% | ¥2,891.00 | ¥2,895.50 | ¥2,835.50 | 954.90K |
| 2026-08-03 | ¥2,887.00 | -2.71% | ¥2,975.00 | ¥2,978.50 | ¥2,857.00 | 1.20M |
| 2026-07-31 | ¥2,967.50 | -2.35% | ¥2,950.00 | ¥2,996.50 | ¥2,945.50 | 1.75M |
| 2026-07-30 | ¥3,039.00 | -1.81% | ¥3,055.00 | ¥3,082.00 | ¥3,021.00 | 881.90K |
| 2026-07-29 | ¥3,095.00 | +2.62% | ¥3,050.00 | ¥3,131.00 | ¥3,040.00 | 1.29M |
| 2026-07-28 | ¥3,016.00 | +0.82% | ¥3,026.00 | ¥3,037.00 | ¥3,001.00 | 912.60K |
| 2026-07-27 | ¥2,991.50 | +2.40% | ¥2,941.00 | ¥3,000.00 | ¥2,934.00 | 993.10K |
| 2026-07-24 | ¥2,921.50 | -0.17% | ¥2,901.00 | ¥2,940.50 | ¥2,885.50 | 742.00K |
| 2026-07-23 | ¥2,926.50 | -1.08% | ¥2,931.50 | ¥2,946.50 | ¥2,914.00 | 733.70K |
| 2026-07-22 | ¥2,958.50 | -1.14% | ¥2,964.50 | ¥3,005.00 | ¥2,928.00 | 943.80K |
| 2026-07-21 | ¥2,992.50 | +0.96% | ¥2,993.00 | ¥3,025.00 | ¥2,965.00 | 912.60K |
| 2026-07-17 | ¥2,964.00 | +0.02% | ¥2,990.00 | ¥3,012.00 | ¥2,962.50 | 829.40K |
| 2026-07-16 | ¥2,963.50 | -0.99% | ¥2,980.00 | ¥3,001.00 | ¥2,955.50 | 804.60K |
| 2026-07-15 | ¥2,993.00 | +1.05% | ¥3,002.00 | ¥3,015.00 | ¥2,977.50 | 559.30K |
| 2026-07-14 | ¥2,962.00 | +0.20% | ¥2,970.00 | ¥3,005.00 | ¥2,962.00 | 697.40K |
| 2026-07-13 | ¥2,956.00 | +0.84% | ¥2,944.50 | ¥2,964.00 | ¥2,932.50 | 488.50K |
| 2026-07-10 | ¥2,931.50 | -0.93% | ¥2,986.00 | ¥2,987.00 | ¥2,925.00 | 877.80K |
| 2026-07-09 | ¥2,959.00 | -1.25% | ¥2,956.00 | ¥2,973.00 | ¥2,937.00 | 752.40K |
| 2026-07-08 | ¥2,996.50 | -0.25% | ¥3,036.00 | ¥3,042.00 | ¥2,996.50 | 911.60K |
| 2026-07-07 | ¥3,004.00 | +0.75% | ¥2,996.50 | ¥3,025.00 | ¥2,972.50 | 1.10M |
| 2026-07-06 | ¥2,981.50 | +1.69% | ¥2,938.00 | ¥2,986.50 | ¥2,932.50 | 846.50K |
| 2026-07-03 | ¥2,932.00 | +2.16% | ¥2,908.00 | ¥2,948.00 | ¥2,908.00 | 1.10M |
| 2026-07-02 | ¥2,870.00 | +1.83% | ¥2,868.00 | ¥2,880.00 | ¥2,837.50 | 733.10K |
| 2026-07-01 | ¥2,818.50 | -1.61% | ¥2,844.50 | ¥2,861.50 | ¥2,801.00 | 739.80K |
| 2026-06-30 | ¥2,864.50 | +0.61% | ¥2,848.00 | ¥2,873.50 | ¥2,835.50 | 1.05M |
| 2026-06-29 | ¥2,847.00 | +1.70% | ¥2,830.00 | ¥2,879.00 | ¥2,820.50 | 1.84M |
| 2026-06-26 | ¥2,799.50 | +0.45% | ¥2,793.00 | ¥2,813.50 | ¥2,771.50 | 676.70K |
| 2026-06-25 | ¥2,787.00 | +1.47% | ¥2,753.50 | ¥2,795.50 | ¥2,744.00 | 721.80K |
| 2026-06-24 | ¥2,746.50 | +0.29% | ¥2,730.00 | ¥2,766.00 | ¥2,730.00 | 903.30K |
| 2026-06-23 | ¥2,738.50 | -0.92% | ¥2,762.50 | ¥2,766.50 | ¥2,738.50 | 1.10M |
| 2026-06-22 | ¥2,764.00 | -0.52% | ¥2,778.00 | ¥2,778.50 | ¥2,750.00 | 650.30K |
| 2026-06-19 | ¥2,778.50 | -0.63% | ¥2,780.00 | ¥2,810.00 | ¥2,773.50 | 1.66M |
| 2026-06-18 | ¥2,796.00 | -0.02% | ¥2,809.50 | ¥2,813.00 | ¥2,782.50 | 847.50K |
| 2026-06-17 | ¥2,796.50 | -0.92% | ¥2,859.00 | ¥2,879.00 | ¥2,796.50 | 721.80K |
| 2026-06-16 | ¥2,822.50 | -0.05% | ¥2,820.00 | ¥2,844.00 | ¥2,785.00 | 609.60K |
| 2026-06-15 | ¥2,824.00 | -0.86% | ¥2,820.00 | ¥2,863.00 | ¥2,818.00 | 806.40K |
| 2026-06-12 | ¥2,848.50 | +0.28% | ¥2,840.00 | ¥2,848.50 | ¥2,809.00 | 1.35M |
| 2026-06-11 | ¥2,840.50 | +0.09% | ¥2,855.50 | ¥2,877.00 | ¥2,832.00 | 1.34M |
| 2026-06-10 | ¥2,838.00 | +2.27% | ¥2,795.00 | ¥2,848.50 | ¥2,773.00 | 1.19M |
| 2026-06-09 | ¥2,775.00 | +0.33% | ¥2,762.00 | ¥2,805.50 | ¥2,759.00 | 1.00M |
| 2026-06-08 | ¥2,766.00 | +1.15% | ¥2,820.00 | ¥2,821.00 | ¥2,751.50 | 1.32M |
| 2026-06-05 | ¥2,734.50 | +1.77% | ¥2,729.00 | ¥2,772.50 | ¥2,716.50 | 1.16M |
| 2026-06-04 | ¥2,687.00 | -1.16% | ¥2,714.50 | ¥2,719.50 | ¥2,683.50 | 709.10K |
| 2026-06-03 | ¥2,718.50 | +0.26% | ¥2,696.00 | ¥2,720.00 | ¥2,678.00 | 1.03M |
| 2026-06-02 | ¥2,711.50 | -0.04% | ¥2,685.00 | ¥2,736.50 | ¥2,663.00 | 1.08M |
| 2026-06-01 | ¥2,712.50 | -0.57% | ¥2,800.00 | ¥2,800.00 | ¥2,712.50 | 1.33M |
| 2026-05-29 | ¥2,728.00 | +0.59% | ¥2,694.00 | ¥2,759.00 | ¥2,692.00 | 1.35M |
| 2026-05-28 | ¥2,712.00 | +0.06% | ¥2,749.00 | ¥2,758.00 | ¥2,705.00 | 923.60K |
| 2026-05-27 | ¥2,710.50 | +0.52% | ¥2,685.00 | ¥2,726.00 | ¥2,672.00 | 1.02M |
| 2026-05-26 | ¥2,696.50 | +0.75% | ¥2,696.00 | ¥2,707.50 | ¥2,680.00 | 1.01M |
| 2026-05-25 | ¥2,676.50 | -1.76% | ¥2,719.50 | ¥2,719.50 | ¥2,674.50 | 1.50M |
| 2026-05-22 | ¥2,724.50 | -3.08% | ¥2,779.00 | ¥2,785.00 | ¥2,722.50 | 1.92M |