Marui ADR

MAURY
🏛️ usa →
37.54
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 33.10 33.10 33.10 33.10 0.0M
2022-12-28 33.13 33.48 32.85 32.85 0.0M
2022-12-27 33.14 33.50 33.14 33.50 0.0M
2022-12-23 31.71 32.07 31.71 31.90 0.0M
2022-12-22 32.01 32.19 32.01 32.16 0.0M
2022-12-20 32.96 33.13 32.77 32.83 0.0M
2022-12-19 32.61 32.67 32.61 32.67 0.0M
2022-12-16 32.59 32.76 32.59 32.76 0.0M
2022-12-15 33.12 33.27 32.93 32.93 0.0M
2022-12-14 33.26 33.63 33.26 33.63 0.0M
2022-12-13 33.84 33.84 33.56 33.56 0.0M
2022-12-12 32.73 32.87 32.73 32.74 0.0M
2022-12-09 32.91 32.91 32.91 32.91 0.0M
2022-12-08 33.34 33.48 33.16 33.16 0.0M
2022-12-07 33.24 33.24 33.24 33.24 0.0M
2022-12-06 33.18 33.18 32.81 32.81 0.0M
2022-12-05 33.38 33.38 33.38 33.38 0.0M
2022-12-02 33.42 33.45 33.42 33.45 0.0M
2022-12-01 33.99 33.99 33.93 33.93 0.0M
2022-11-30 33.45 34.03 33.43 34.03 0.0M
2022-11-29 33.56 33.56 33.56 33.56 0.0M
2022-11-28 33.68 33.84 33.68 33.84 0.0M
2022-11-23 33.29 33.35 33.29 33.35 0.0M
2022-11-22 32.61 32.95 32.61 32.85 0.0M
2022-11-21 32.51 32.66 32.51 32.66 0.0M
2022-11-18 32.96 33.13 32.95 33.13 0.0M
2022-11-17 32.48 33.11 32.48 32.94 0.0M
2022-11-16 32.02 32.08 31.88 31.97 0.0M
2022-11-15 31.60 31.77 31.37 31.52 0.0M
2022-11-14 31.95 31.95 31.02 31.74 0.0M
2022-11-11 33.14 33.14 33.14 33.14 0.0M
2022-11-10 32.82 33.21 32.65 33.20 0.0M
2022-11-09 31.59 31.59 31.51 31.51 0.0M
2022-11-08 32.37 32.74 32.37 32.57 0.0M
2022-11-07 32.74 32.74 32.74 32.74 0.0M
2022-11-04 32.06 32.38 32.05 32.38 0.0M
2022-11-03 32.25 32.38 32.12 32.38 0.0M
2022-11-02 32.81 33.07 32.20 32.29 0.2M
2022-11-01 33.11 33.11 32.50 32.55 0.3M
2022-10-31 32.86 32.87 32.15 32.15 0.0M
2022-10-28 32.52 32.83 32.52 32.75 0.0M
2022-10-27 32.83 33.05 32.76 32.76 0.0M
2022-10-26 33.14 33.24 33.11 33.11 0.0M
2022-10-25 32.54 32.60 32.48 32.60 0.0M
2022-10-24 32.76 32.76 32.67 32.67 0.1M
2022-10-21 32.52 33.86 32.52 33.60 0.0M
2022-10-20 33.34 33.50 33.31 33.45 0.0M
2022-10-19 33.31 33.50 33.30 33.50 0.0M
2022-10-18 34.30 34.46 33.95 34.03 0.0M
2022-10-17 33.80 33.98 33.69 33.88 0.2M
2022-10-14 34.06 34.25 33.70 33.72 0.6M
2022-10-13 32.91 33.60 32.91 33.32 0.3M
2022-10-12 33.57 33.63 33.35 33.35 0.2M
2022-10-11 33.57 33.89 33.57 33.70 0.2M
2022-10-10 33.63 33.85 33.63 33.70 0.0M
2022-10-07 34.09 34.17 33.82 33.82 0.3M
2022-10-06 34.09 34.10 33.92 33.92 0.2M
2022-10-05 35.27 35.27 33.68 33.95 0.1M
2022-10-04 34.22 34.42 34.12 34.28 0.1M
2022-10-03 33.19 33.28 33.13 33.22 0.0M
2022-09-30 32.05 33.35 32.05 33.13 0.0M
2022-09-29 33.07 33.56 32.99 32.99 0.0M
2022-09-28 32.72 33.06 32.72 33.06 0.0M
2022-09-27 33.53 33.85 33.50 33.54 0.0M
2022-09-26 33.04 34.15 33.04 34.07 0.0M
2022-09-23 34.43 34.89 33.97 34.03 0.0M
2022-09-22 34.80 34.86 34.63 34.63 0.0M
2022-09-21 34.71 34.71 34.25 34.70 0.0M
2022-09-20 34.32 35.71 34.32 34.70 0.0M
2022-09-19 34.38 35.19 34.38 34.69 0.0M
2022-09-16 34.65 34.65 34.38 34.53 0.0M
2022-09-15 34.42 34.42 34.25 34.40 0.0M
2022-09-14 34.76 34.86 34.65 34.68 0.0M
2022-09-13 35.20 35.20 34.64 34.68 0.0M
2022-09-12 34.65 35.98 34.65 35.84 0.0M
2022-09-09 34.99 35.00 34.85 34.95 0.0M
2022-09-08 33.72 34.37 33.72 34.16 0.0M
2022-09-07 33.26 33.61 33.26 33.61 0.0M
2022-09-06 33.98 33.98 33.55 33.76 0.0M
2022-09-02 34.72 34.91 34.57 34.64 0.0M
2022-09-01 35.79 35.79 35.42 35.64 0.0M
2022-08-31 36.20 36.20 35.85 35.85 0.0M
2022-08-30 35.72 35.90 35.53 35.66 0.0M
2022-08-29 35.00 35.85 35.00 35.41 0.0M
2022-08-26 35.70 35.70 35.51 35.51 0.0M
2022-08-25 35.97 35.97 35.77 35.91 0.0M
2022-08-24 35.00 35.79 35.00 35.74 0.0M
2022-08-23 36.82 36.82 36.59 36.59 0.0M
2022-08-22 35.33 35.84 35.33 35.84 0.0M
2022-08-19 35.91 35.96 35.83 35.89 0.0M
2022-08-18 36.51 36.72 36.51 36.65 0.0M
2022-08-17 36.15 36.15 35.89 35.98 0.0M
2022-08-16 35.00 35.64 35.00 35.55 0.0M
2022-08-15 35.94 36.06 35.84 36.06 0.0M
2022-08-12 36.42 36.61 36.40 36.61 0.0M
2022-08-11 35.47 36.68 35.47 36.54 0.0M
2022-08-10 36.33 36.40 36.14 36.40 0.0M
2022-08-09 35.24 35.39 35.24 35.26 0.0M
2022-08-08 35.41 35.41 35.09 35.09 0.0M
2022-08-05 34.44 34.44 34.11 34.32 0.0M
2022-08-04 35.94 36.33 35.94 36.33 0.0M
2022-08-03 35.71 35.93 35.71 35.93 0.0M
2022-08-02 36.97 36.97 36.50 36.50 0.0M
2022-08-01 36.88 37.52 36.88 37.38 0.0M
2022-07-29 36.09 36.32 36.09 36.32 0.0M
2022-07-28 35.54 35.59 35.05 35.54 0.0M
2022-07-27 34.94 35.00 33.98 34.98 0.0M
2022-07-26 34.83 35.12 34.83 35.10 0.0M
2022-07-25 34.99 35.02 34.90 34.94 0.0M
2022-07-22 35.69 35.69 34.49 34.49 0.0M
2022-07-21 33.85 34.08 33.40 33.84 0.0M
2022-07-20 33.76 34.22 33.58 34.10 0.0M
2022-07-19 33.77 33.87 33.76 33.76 0.0M
2022-07-18 33.28 33.46 32.80 33.11 0.0M
2022-07-15 33.10 33.18 32.96 32.96 0.0M
2022-07-14 33.22 33.22 32.72 33.01 0.0M
2022-07-13 33.49 33.73 33.33 33.51 0.0M
2022-07-12 33.26 33.30 33.15 33.15 0.0M
2022-07-11 33.60 33.60 33.15 33.26 0.0M
2022-07-08 32.68 33.00 32.68 32.83 0.0M
2022-07-07 33.35 33.67 33.27 33.47 0.0M
2022-07-06 33.31 33.55 33.21 33.44 0.0M
2022-07-05 34.35 34.60 33.85 34.40 0.0M
2022-07-01 35.27 35.68 34.89 35.56 0.0M
2022-06-30 34.74 34.88 34.74 34.88 0.0M
2022-06-29 33.37 35.16 33.37 35.08 0.0M
2022-06-28 36.16 36.16 34.81 34.82 0.0M
2022-06-27 34.45 34.50 33.70 34.40 0.0M
2022-06-24 35.00 35.31 35.00 35.31 0.0M
2022-06-23 35.12 35.41 34.94 35.05 0.0M
2022-06-22 35.13 35.13 34.84 35.05 0.0M
2022-06-21 35.27 35.54 35.27 35.27 0.0M
2022-06-17 35.12 35.12 34.38 34.66 0.0M
2022-06-16 34.45 34.45 34.00 34.29 0.0M
2022-06-15 34.09 34.18 33.52 33.52 0.0M
2022-06-14 34.33 34.58 33.99 34.34 0.0M
2022-06-13 35.73 35.73 35.02 35.44 0.0M
2022-06-10 35.91 36.32 35.91 35.92 0.0M
2022-06-09 36.74 36.85 36.74 36.84 0.0M
2022-06-08 37.35 37.35 36.51 36.55 0.0M
2022-06-07 37.29 37.72 37.29 37.62 0.0M
2022-06-06 38.87 38.87 38.30 38.47 0.0M
2022-06-03 36.98 37.89 36.98 37.15 0.0M
2022-06-02 38.11 38.11 38.00 38.07 0.0M
2022-06-01 38.39 38.39 37.63 37.73 0.0M
2022-05-31 38.08 38.38 38.08 38.10 0.0M
2022-05-27 38.77 38.88 38.77 38.88 0.0M
2022-05-26 37.82 38.13 37.64 38.13 0.0M
2022-05-25 37.15 37.61 37.15 37.38 0.0M
2022-05-24 36.70 37.67 36.70 37.67 0.0M
2022-05-23 37.54 37.62 37.41 37.62 0.0M
2022-05-20 38.11 38.12 37.58 37.92 0.0M
2022-05-19 36.91 37.11 36.91 37.11 0.0M
2022-05-18 37.40 37.64 37.25 37.25 0.0M
2022-05-17 36.86 36.89 36.70 36.89 0.0M
2022-05-16 36.17 36.34 36.09 36.09 0.0M
2022-05-13 37.09 37.21 36.98 37.18 0.0M
2022-05-12 34.98 35.18 34.81 35.18 0.0M
2022-05-11 33.84 33.84 33.05 33.22 0.0M
2022-05-10 34.14 34.19 33.85 34.03 0.0M
2022-05-09 34.76 35.19 34.73 34.93 0.0M
2022-05-06 35.52 35.77 35.29 35.51 0.0M
2022-05-05 35.39 35.39 35.18 35.38 0.0M
2022-05-04 35.53 35.64 35.05 35.42 0.0M
2022-05-03 35.25 35.56 35.09 35.09 0.0M
2022-05-02 34.48 35.17 34.48 34.98 0.0M
2022-04-29 34.82 35.09 34.50 34.50 0.0M
2022-04-28 33.14 34.75 33.14 34.48 0.0M
2022-04-27 36.22 36.22 34.98 35.16 0.0M
2022-04-26 34.73 34.73 34.28 34.50 0.0M
2022-04-25 34.77 34.77 33.91 34.31 0.0M
2022-04-22 34.06 35.10 34.06 34.96 0.0M
2022-04-21 35.52 35.57 35.07 35.11 0.0M
2022-04-20 35.05 35.65 34.87 34.87 0.0M
2022-04-19 34.83 34.90 34.81 34.90 0.0M
2022-04-18 34.40 35.39 34.40 35.03 0.0M
2022-04-14 35.13 35.13 34.81 34.84 0.0M
2022-04-13 34.88 35.08 34.61 35.07 0.0M
2022-04-12 34.98 35.28 34.79 34.79 0.0M
2022-04-11 34.67 35.66 34.67 35.65 0.0M
2022-04-08 35.09 35.57 34.92 35.29 0.0M
2022-04-07 36.02 36.47 35.87 36.47 0.0M
2022-04-06 36.52 37.14 36.32 36.47 0.0M
2022-04-05 36.63 36.63 36.15 36.15 0.0M
2022-04-04 36.49 36.79 36.39 36.79 0.0M
2022-04-01 36.77 37.30 36.23 36.71 0.0M
2022-03-31 36.80 36.97 36.57 36.57 0.0M
2022-03-30 37.49 37.55 37.31 37.31 0.0M
2022-03-29 37.19 37.76 36.97 37.23 0.0M
2022-03-28 37.55 37.68 37.54 37.62 0.0M
2022-03-25 38.37 38.52 38.06 38.06 0.0M
2022-03-24 38.07 38.20 37.88 38.20 0.0M
2022-03-23 38.13 38.33 37.88 37.96 0.0M
2022-03-22 38.04 38.25 38.04 38.14 0.0M
2022-03-21 37.19 37.26 37.03 37.20 0.0M
2022-03-18 36.81 37.20 36.80 37.16 0.0M
2022-03-17 36.98 36.98 36.65 36.95 0.0M
2022-03-16 37.55 37.55 37.28 37.38 0.0M
2022-03-15 36.59 36.82 36.41 36.82 0.0M
2022-03-14 36.82 36.82 36.19 36.63 0.0M
2022-03-11 36.13 36.99 35.22 35.85 0.0M
2022-03-10 35.18 36.91 35.18 35.87 0.0M
2022-03-09 35.48 35.60 35.00 35.14 0.0M
2022-03-08 35.30 35.90 35.27 35.56 0.0M
2022-03-07 37.03 37.56 36.69 36.69 0.0M
2022-03-04 37.93 37.93 37.61 37.70 0.0M
2022-03-03 38.52 38.84 38.52 38.63 0.0M
2022-03-02 38.74 38.92 38.39 38.92 0.0M
2022-03-01 39.67 40.09 39.23 39.70 0.0M
2022-02-28 39.33 39.35 39.12 39.35 0.0M
2022-02-25 38.78 39.15 38.78 38.98 0.0M
2022-02-24 38.78 39.04 38.53 38.96 0.0M
2022-02-23 39.94 39.94 39.45 39.48 0.0M
2022-02-22 40.65 40.65 39.60 40.18 0.0M
2022-02-18 40.11 40.27 39.80 40.02 0.0M
2022-02-17 40.26 40.43 39.90 40.43 0.0M
2022-02-16 39.77 39.99 39.69 39.99 0.0M
2022-02-15 40.49 40.49 40.09 40.47 0.0M
2022-02-14 38.52 39.85 38.52 39.85 0.0M
2022-02-11 39.65 40.34 39.10 39.10 0.0M
2022-02-10 38.23 39.68 38.23 39.32 0.0M
2022-02-09 39.40 39.86 38.80 39.60 0.0M
2022-02-08 38.80 40.52 38.80 39.16 0.0M
2022-02-07 40.68 40.68 39.55 39.75 0.0M
2022-02-04 39.16 39.47 39.16 39.24 0.0M
2022-02-03 38.58 39.53 37.81 37.81 0.0M
2022-02-02 38.46 38.53 38.30 38.53 0.0M
2022-02-01 38.29 38.29 36.69 37.39 0.0M
2022-01-31 38.07 38.55 37.92 38.55 0.0M
2022-01-28 36.69 38.11 36.69 37.89 0.0M
2022-01-27 37.17 37.53 37.12 37.34 0.0M
2022-01-26 37.92 38.09 37.42 37.42 0.0M
2022-01-25 37.29 37.64 37.29 37.44 0.0M
2022-01-24 37.16 38.00 37.11 37.49 0.0M
2022-01-21 38.52 38.60 38.25 38.40 0.0M
2022-01-20 38.48 38.91 38.48 38.59 0.0M
2022-01-19 37.68 37.70 37.66 37.70 0.0M
2022-01-18 37.56 37.89 36.86 37.28 0.0M
2022-01-14 37.49 37.82 37.48 37.82 0.0M
2022-01-13 40.02 40.02 38.59 38.59 0.0M
2022-01-12 38.73 39.09 38.66 38.95 0.0M
2022-01-11 37.30 38.80 37.30 38.80 0.0M
2022-01-10 37.72 38.19 37.72 37.91 0.0M
2022-01-07 37.79 38.02 37.79 38.00 0.0M
2022-01-06 37.82 38.25 37.76 37.99 0.0M
2022-01-05 38.32 39.27 38.26 38.73 0.0M
2022-01-04 38.57 38.61 38.20 38.41 0.0M
2022-01-03 37.08 38.01 37.08 37.84 0.0M