Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Marui Group Co (8252) Historical Prices

0 Followers
JP:8252 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20262,850.002,909.002,846.002,909.002,909.00+0.31%676,7000.72
Nov 12, 20262,862.002,900.002,852.002,900.002,900.00+1.05%709,3000.76
Nov 11, 20262,917.002,932.502,862.002,870.002,870.00+1.31%1,587,9001.71
Nov 10, 20262,872.002,872.002,829.502,833.002,833.00+1.09%907,8000.98
Nov 09, 20262,852.502,866.502,833.002,852.002,852.00+1.77%1,001,4001.09
Nov 06, 20262,901.502,906.002,789.002,802.502,802.50-3.93%1,637,7001.83
Nov 05, 20262,850.002,917.002,849.502,917.002,917.00+4.63%1,650,6001.88
Nov 04, 20262,784.502,825.002,775.502,788.002,788.00+0.23%815,6000.93
Nov 03, 20262,781.502,803.502,774.502,781.502,781.500.00%00.00
Nov 02, 20262,800.002,803.502,774.502,781.502,781.50-0.48%709,2000.78
Oct 30, 20262,760.002,795.002,758.002,795.002,795.00+1.80%902,8000.99
Oct 29, 20262,727.002,749.502,719.002,745.502,745.50+0.55%1,228,0001.35
Oct 28, 20262,766.002,774.002,727.502,730.502,730.50-0.94%1,118,1001.21
Oct 27, 20262,790.002,790.502,742.502,756.502,756.50-1.31%966,6001.05
Oct 26, 20262,783.502,803.502,760.502,793.002,793.00-0.29%839,9000.91
Oct 23, 20262,850.002,859.002,800.502,801.002,801.00+0.16%1,111,2001.20
Oct 22, 20262,776.002,811.502,776.002,796.502,796.50+0.59%776,6000.84
Oct 21, 20262,792.502,800.502,776.502,780.002,780.00-0.57%737,1000.79
Oct 20, 20262,788.002,800.502,781.502,796.002,796.00-0.07%624,0000.67
Oct 19, 20262,844.002,848.502,795.002,798.002,798.00-0.02%834,5000.90
Oct 16, 20262,765.002,798.502,762.502,798.502,798.50+0.92%869,1000.93
Oct 15, 20262,770.002,793.002,756.502,773.002,773.00+0.91%1,364,8001.50
Oct 14, 20262,752.002,767.002,735.002,748.002,748.00-0.94%769,1000.84
Oct 13, 20262,764.002,777.002,749.502,774.002,774.00+0.84%1,446,5001.60
Oct 12, 20262,751.002,792.002,749.002,751.002,751.000.00%00.00
Oct 09, 20262,781.002,792.002,749.002,751.002,751.00+0.20%976,3001.08
Oct 08, 20262,776.002,776.002,713.502,745.502,745.50-0.53%888,7000.99
Oct 07, 20262,758.002,774.502,755.002,760.002,760.00+0.07%888,5000.99
Oct 06, 20262,732.002,758.002,727.502,758.002,758.00+0.95%720,4000.80
Oct 05, 20262,723.002,732.502,710.502,732.002,732.00+0.26%741,0000.82
Oct 02, 20262,765.002,770.502,724.002,725.002,725.00-1.71%1,093,2001.21
Oct 01, 20262,771.002,792.502,764.002,772.502,772.50-0.68%1,156,9001.29
Sep 30, 20262,774.002,797.502,763.002,791.502,791.50+0.67%1,065,5001.19
Sep 29, 20262,803.002,814.502,771.002,773.002,773.00-1.09%1,177,6001.32
Sep 28, 20262,893.002,904.002,869.002,870.502,803.50-0.66%1,131,8001.28
Sep 25, 20262,864.502,894.502,864.502,889.502,822.06+0.89%831,8000.94
Sep 24, 20262,885.002,889.502,864.002,864.002,797.15-0.64%960,6001.06
Sep 23, 20262,882.502,924.502,882.502,882.502,815.220.00%00.00
Sep 22, 20262,882.502,924.502,882.502,882.502,815.220.00%00.00
Sep 21, 20262,882.502,924.502,882.502,882.502,815.220.00%00.00
Sep 18, 20262,916.002,924.502,882.502,882.502,815.22-1.60%1,641,5001.76
Sep 17, 20262,907.002,930.502,893.502,929.502,861.12+1.40%619,1000.67
Sep 16, 20262,885.502,900.002,879.002,889.002,821.57-0.07%658,3000.70
Sep 15, 20262,912.002,914.502,875.502,891.002,823.52-0.19%807,4000.85
Sep 14, 20262,883.502,910.002,870.502,896.502,828.89+1.54%807,7000.85
Sep 11, 20262,840.002,868.002,838.002,852.502,785.92-0.33%1,401,2001.50
Sep 10, 20262,851.502,864.002,832.502,862.002,795.200.00%1,112,6001.20
Sep 09, 20262,870.002,886.502,855.002,862.002,795.20-1.24%1,161,6001.25
Sep 08, 20262,863.002,912.002,852.502,898.002,830.36+0.98%967,5001.03
Sep 07, 20262,918.002,920.002,870.002,870.002,803.01-1.76%1,004,0001.07