Marui Group

8252
🏛️ japan →
3,176.00
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
2023-12-29 2,377.50 2,394.50 2,355.50 2,364.50 0.7M
2023-12-28 2,376.00 2,379.50 2,359.00 2,373.00 0.3M
2023-12-27 2,348.50 2,383.00 2,346.00 2,376.50 0.5M
2023-12-26 2,360.50 2,363.50 2,328.50 2,343.50 0.4M
2023-12-25 2,395.00 2,396.00 2,352.50 2,352.50 0.4M
2023-12-22 2,362.00 2,397.00 2,356.00 2,383.00 0.7M
2023-12-21 2,347.00 2,375.50 2,345.00 2,358.00 0.8M
2023-12-20 2,355.00 2,398.00 2,353.00 2,373.00 0.9M
2023-12-19 2,322.50 2,349.50 2,301.00 2,346.50 0.6M
2023-12-18 2,279.50 2,328.00 2,274.00 2,324.00 1.0M
2023-12-15 2,302.00 2,316.00 2,276.50 2,294.00 1.5M
2023-12-14 2,330.00 2,335.50 2,290.00 2,317.50 0.9M
2023-12-13 2,322.00 2,330.50 2,308.00 2,320.00 0.7M
2023-12-12 2,343.00 2,354.00 2,326.00 2,335.00 0.9M
2023-12-11 2,333.00 2,349.00 2,321.50 2,329.00 0.6M
2023-12-08 2,306.00 2,326.00 2,302.00 2,321.50 1.0M
2023-12-07 2,325.00 2,352.50 2,323.50 2,347.50 0.8M
2023-12-06 2,305.50 2,342.50 2,303.00 2,342.50 0.5M
2023-12-05 2,300.50 2,323.00 2,297.50 2,317.00 0.8M
2023-12-04 2,360.00 2,364.00 2,327.50 2,334.50 0.8M
2023-12-01 2,400.00 2,409.00 2,360.00 2,365.50 1.2M
2023-11-30 2,319.00 2,373.00 2,311.00 2,364.50 2.0M
2023-11-29 2,306.00 2,339.50 2,296.50 2,323.50 1.9M
2023-11-28 2,279.00 2,303.00 2,275.50 2,290.00 1.4M
2023-11-27 2,274.50 2,283.50 2,253.00 2,259.50 0.8M
2023-11-24 2,264.00 2,265.00 2,247.00 2,254.50 0.7M
2023-11-22 2,208.00 2,261.50 2,203.00 2,248.00 1.0M
2023-11-21 2,234.50 2,236.50 2,193.50 2,208.00 1.6M
2023-11-20 2,269.00 2,286.50 2,233.50 2,236.50 1.2M
2023-11-17 2,223.00 2,263.00 2,217.00 2,261.00 1.3M
2023-11-16 2,275.00 2,314.50 2,228.50 2,228.50 1.8M
2023-11-15 2,249.00 2,322.00 2,240.00 2,277.00 3.8M
2023-11-14 2,443.00 2,458.00 2,433.00 2,449.00 1.1M
2023-11-13 2,430.00 2,441.00 2,406.50 2,424.00 0.7M
2023-11-10 2,379.00 2,410.50 2,375.50 2,408.50 0.7M
2023-11-09 2,387.00 2,409.00 2,374.00 2,398.50 0.6M
2023-11-08 2,413.00 2,419.50 2,367.50 2,379.50 0.6M
2023-11-07 2,433.50 2,442.50 2,395.50 2,398.00 0.5M
2023-11-06 2,430.00 2,447.00 2,408.50 2,430.50 0.7M
2023-11-02 2,416.50 2,418.50 2,368.00 2,382.00 0.5M
2023-11-01 2,394.50 2,405.00 2,381.50 2,392.50 0.6M
2023-10-31 2,331.50 2,379.50 2,311.50 2,369.50 0.8M
2023-10-30 2,339.00 2,341.00 2,315.50 2,325.50 2.1M
2023-10-27 2,331.50 2,360.00 2,325.00 2,358.00 0.7M
2023-10-26 2,333.00 2,349.50 2,313.00 2,332.00 0.6M
2023-10-25 2,373.00 2,374.50 2,351.50 2,357.50 0.5M
2023-10-24 2,323.00 2,356.00 2,300.50 2,346.00 0.7M
2023-10-23 2,327.50 2,334.50 2,310.50 2,329.00 0.6M
2023-10-20 2,349.50 2,374.00 2,342.00 2,352.00 0.5M
2023-10-19 2,334.50 2,386.00 2,333.00 2,374.00 0.5M
2023-10-18 2,358.50 2,380.00 2,334.00 2,373.00 0.7M
2023-10-17 2,334.50 2,343.50 2,324.50 2,341.00 0.5M
2023-10-16 2,350.00 2,352.00 2,292.50 2,305.00 0.8M
2023-10-13 2,408.00 2,419.00 2,370.00 2,376.50 0.9M
2023-10-12 2,452.50 2,452.50 2,419.00 2,445.00 0.9M
2023-10-11 2,450.00 2,453.50 2,420.50 2,423.00 0.6M
2023-10-10 2,401.50 2,425.00 2,393.00 2,419.50 0.6M
2023-10-06 2,367.50 2,387.00 2,362.50 2,379.00 0.5M
2023-10-05 2,334.00 2,361.50 2,319.00 2,361.50 0.6M
2023-10-04 2,330.00 2,356.50 2,304.00 2,304.00 0.8M
2023-10-03 2,411.00 2,417.00 2,366.00 2,368.00 0.8M
2023-10-02 2,432.50 2,482.50 2,423.00 2,423.00 0.7M
2023-09-29 2,450.00 2,465.00 2,406.00 2,430.00 1.4M
2023-09-28 2,484.50 2,501.50 2,451.00 2,465.00 1.0M
2023-09-27 2,510.00 2,543.50 2,499.00 2,542.50 0.9M
2023-09-26 2,544.00 2,544.00 2,525.00 2,532.00 0.6M
2023-09-25 2,538.00 2,557.00 2,522.00 2,543.50 0.5M
2023-09-22 2,500.00 2,540.50 2,495.00 2,529.00 0.7M
2023-09-21 2,567.00 2,580.00 2,530.00 2,532.00 0.7M
2023-09-20 2,600.00 2,602.00 2,574.00 2,581.00 0.7M
2023-09-19 2,600.00 2,614.50 2,588.00 2,614.50 0.7M
2023-09-15 2,616.00 2,628.00 2,600.50 2,614.00 0.9M
2023-09-14 2,565.00 2,602.00 2,556.50 2,596.00 0.8M
2023-09-13 2,547.50 2,562.00 2,530.50 2,555.50 0.5M
2023-09-12 2,536.50 2,552.00 2,520.00 2,539.00 0.5M
2023-09-11 2,582.00 2,584.50 2,513.00 2,516.50 0.9M
2023-09-08 2,585.00 2,599.00 2,561.50 2,574.00 0.8M
2023-09-07 2,600.00 2,613.50 2,587.00 2,603.00 0.6M
2023-09-06 2,597.00 2,613.50 2,590.00 2,601.00 0.5M
2023-09-05 2,579.00 2,597.50 2,559.00 2,597.50 0.7M
2023-09-04 2,562.50 2,582.50 2,547.50 2,579.50 0.7M
2023-09-01 2,517.00 2,569.00 2,515.00 2,563.50 1.1M
2023-08-31 2,511.00 2,530.50 2,508.00 2,522.50 0.9M
2023-08-30 2,520.00 2,521.50 2,503.00 2,517.50 1.8M
2023-08-29 2,501.50 2,525.00 2,499.50 2,519.50 0.9M
2023-08-28 2,471.00 2,500.00 2,462.00 2,499.50 0.9M
2023-08-25 2,435.00 2,459.00 2,435.00 2,454.50 0.6M
2023-08-24 2,426.00 2,458.50 2,421.00 2,455.00 0.8M
2023-08-23 2,420.00 2,434.00 2,416.00 2,430.00 0.6M
2023-08-22 2,411.50 2,433.00 2,406.50 2,430.00 0.6M
2023-08-21 2,388.00 2,420.00 2,384.00 2,408.00 0.6M
2023-08-18 2,386.50 2,397.00 2,361.50 2,367.00 0.6M
2023-08-17 2,415.00 2,422.00 2,385.00 2,410.00 0.8M
2023-08-16 2,442.50 2,459.50 2,430.00 2,432.00 0.6M
2023-08-15 2,480.00 2,482.50 2,460.00 2,467.00 0.6M
2023-08-14 2,505.00 2,516.00 2,461.50 2,477.00 0.9M
2023-08-10 2,450.00 2,488.00 2,439.00 2,477.50 1.6M
2023-08-09 2,440.00 2,450.00 2,394.50 2,416.00 2.0M
2023-08-08 2,513.00 2,527.00 2,500.00 2,517.00 1.1M
2023-08-07 2,454.00 2,484.00 2,447.00 2,474.50 0.7M
2023-08-04 2,474.50 2,478.00 2,455.50 2,463.50 0.5M
2023-08-03 2,492.50 2,502.50 2,470.00 2,474.50 0.8M
2023-08-02 2,540.00 2,547.00 2,496.00 2,504.00 0.7M
2023-08-01 2,559.50 2,562.50 2,545.50 2,557.50 0.6M
2023-07-31 2,523.00 2,559.00 2,522.00 2,545.00 1.3M
2023-07-28 2,444.00 2,513.00 2,442.00 2,513.00 1.1M
2023-07-27 2,466.50 2,506.00 2,466.50 2,494.00 0.9M
2023-07-26 2,456.00 2,467.50 2,439.50 2,467.00 0.5M
2023-07-25 2,458.00 2,462.00 2,445.00 2,455.50 0.5M
2023-07-24 2,448.50 2,466.50 2,441.50 2,456.50 0.5M
2023-07-21 2,441.00 2,450.00 2,426.50 2,433.00 0.5M
2023-07-20 2,453.50 2,463.50 2,440.00 2,444.00 0.6M
2023-07-19 2,446.00 2,468.50 2,430.00 2,453.50 0.8M
2023-07-18 2,430.50 2,457.00 2,426.50 2,430.50 0.4M
2023-07-14 2,450.00 2,481.00 2,425.00 2,433.50 0.9M
2023-07-13 2,462.50 2,462.50 2,433.50 2,451.00 0.5M
2023-07-12 2,475.00 2,481.50 2,452.00 2,456.50 0.6M
2023-07-11 2,480.00 2,480.00 2,453.50 2,457.50 0.8M
2023-07-10 2,451.00 2,459.50 2,431.00 2,452.00 0.9M
2023-07-07 2,440.00 2,473.50 2,423.50 2,451.00 0.7M
2023-07-06 2,475.50 2,489.50 2,454.00 2,466.50 0.6M
2023-07-05 2,471.00 2,482.00 2,448.50 2,482.00 0.6M
2023-07-04 2,511.00 2,514.50 2,481.50 2,491.50 0.9M
2023-07-03 2,510.00 2,517.50 2,487.00 2,504.50 0.8M
2023-06-30 2,513.00 2,517.00 2,497.00 2,508.00 1.3M
2023-06-29 2,461.50 2,508.00 2,460.00 2,493.50 1.3M
2023-06-28 2,430.00 2,473.00 2,426.50 2,473.00 1.3M
2023-06-27 2,420.00 2,430.00 2,393.00 2,426.50 1.0M
2023-06-26 2,418.50 2,419.00 2,377.50 2,398.00 0.8M
2023-06-23 2,430.50 2,449.00 2,381.00 2,394.50 0.9M
2023-06-22 2,423.00 2,450.00 2,408.00 2,414.50 1.1M
2023-06-21 2,362.50 2,418.50 2,362.00 2,407.50 0.9M
2023-06-20 2,400.00 2,400.50 2,366.00 2,376.00 1.1M
2023-06-19 2,427.00 2,429.00 2,391.00 2,408.00 1.0M
2023-06-16 2,420.00 2,432.50 2,399.50 2,412.50 1.8M
2023-06-15 2,440.00 2,461.50 2,431.00 2,443.50 1.1M
2023-06-14 2,430.50 2,455.00 2,421.50 2,451.00 1.1M
2023-06-13 2,410.00 2,429.50 2,405.50 2,419.00 0.8M
2023-06-12 2,431.00 2,438.50 2,410.00 2,422.00 0.7M
2023-06-09 2,421.50 2,435.00 2,402.50 2,434.00 1.2M
2023-06-08 2,400.00 2,418.00 2,393.00 2,400.00 1.1M
2023-06-07 2,465.00 2,477.50 2,409.00 2,409.00 1.1M
2023-06-06 2,463.00 2,470.00 2,439.50 2,461.00 0.7M
2023-06-05 2,476.00 2,477.00 2,447.00 2,474.50 1.0M
2023-06-02 2,418.00 2,446.00 2,395.00 2,438.00 1.1M
2023-06-01 2,350.00 2,423.00 2,344.00 2,418.00 1.7M
2023-05-31 2,354.00 2,370.00 2,339.00 2,339.00 1.2M
2023-05-30 2,388.00 2,391.00 2,350.00 2,372.00 0.9M
2023-05-29 2,420.00 2,424.00 2,380.00 2,384.00 0.9M
2023-05-26 2,387.00 2,393.00 2,369.00 2,384.00 0.7M
2023-05-25 2,386.00 2,396.00 2,365.00 2,381.00 1.2M
2023-05-24 2,401.00 2,413.00 2,389.00 2,401.00 1.1M
2023-05-23 2,452.00 2,461.00 2,404.00 2,412.00 1.4M
2023-05-22 2,442.00 2,488.00 2,426.00 2,456.00 1.0M
2023-05-19 2,487.00 2,487.00 2,444.00 2,456.00 0.6M
2023-05-18 2,510.00 2,513.00 2,462.00 2,476.00 0.9M
2023-05-17 2,422.00 2,493.00 2,414.00 2,478.00 1.0M
2023-05-16 2,444.00 2,460.00 2,425.00 2,430.00 0.9M
2023-05-15 2,451.00 2,465.00 2,427.00 2,434.00 0.7M
2023-05-12 2,465.00 2,480.00 2,393.00 2,422.00 2.1M
2023-05-11 2,520.00 2,521.00 2,449.00 2,453.00 1.9M
2023-05-10 2,616.00 2,616.00 2,474.00 2,496.00 5.2M
2023-05-09 2,168.00 2,175.00 2,143.00 2,166.00 0.9M
2023-05-08 2,125.00 2,161.00 2,124.00 2,147.00 1.0M
2023-05-02 2,181.00 2,182.00 2,135.00 2,142.00 0.8M
2023-05-01 2,174.00 2,182.00 2,154.00 2,181.00 0.6M
2023-04-28 2,125.00 2,164.00 2,125.00 2,160.00 1.0M
2023-04-27 2,120.00 2,133.00 2,110.00 2,128.00 0.8M
2023-04-26 2,112.00 2,137.00 2,110.00 2,123.00 0.6M
2023-04-25 2,139.00 2,155.00 2,125.00 2,130.00 0.5M
2023-04-24 2,106.00 2,145.00 2,106.00 2,139.00 0.6M
2023-04-21 2,122.00 2,128.00 2,099.00 2,103.00 0.6M
2023-04-20 2,085.00 2,129.00 2,081.00 2,126.00 1.0M
2023-04-19 2,104.00 2,119.00 2,089.00 2,107.00 0.6M
2023-04-18 2,100.00 2,111.00 2,082.00 2,103.00 0.5M
2023-04-17 2,088.00 2,105.00 2,083.00 2,088.00 0.4M
2023-04-14 2,089.00 2,092.00 2,071.00 2,083.00 0.8M
2023-04-13 2,059.00 2,084.00 2,055.00 2,080.00 0.6M
2023-04-12 2,074.00 2,087.00 2,070.00 2,070.00 0.5M
2023-04-11 2,065.00 2,075.00 2,046.00 2,069.00 0.6M
2023-04-10 2,048.00 2,064.00 2,037.00 2,039.00 0.3M
2023-04-07 2,044.00 2,047.00 2,027.00 2,035.00 0.4M
2023-04-06 2,030.00 2,049.00 2,025.00 2,035.00 0.7M
2023-04-05 2,042.00 2,057.00 2,031.00 2,039.00 0.8M
2023-04-04 2,049.00 2,058.00 2,030.00 2,055.00 0.6M
2023-04-03 2,034.00 2,062.00 2,030.00 2,057.00 0.5M
2023-03-31 2,044.00 2,045.00 2,010.00 2,023.00 1.2M
2023-03-30 2,002.00 2,017.00 1,992.00 2,014.00 0.8M
2023-03-29 1,985.00 2,028.00 1,984.00 2,028.00 0.9M
2023-03-28 2,002.00 2,004.00 1,974.00 1,978.00 0.8M
2023-03-27 2,009.00 2,023.00 1,997.00 1,998.00 0.7M
2023-03-24 1,969.00 1,991.00 1,956.00 1,986.00 0.8M
2023-03-23 1,993.00 2,005.00 1,987.00 1,995.00 0.7M
2023-03-22 2,042.00 2,042.00 1,997.00 2,013.00 0.8M
2023-03-20 2,043.00 2,043.00 2,000.00 2,000.00 0.7M
2023-03-17 2,082.00 2,085.00 2,047.00 2,062.00 1.1M
2023-03-16 2,028.00 2,057.00 2,015.00 2,051.00 0.7M
2023-03-15 2,068.00 2,083.00 2,060.00 2,070.00 0.9M
2023-03-14 2,075.00 2,075.00 2,025.00 2,048.00 1.1M
2023-03-13 2,130.00 2,159.00 2,102.00 2,116.00 0.9M
2023-03-10 2,181.00 2,193.00 2,131.00 2,141.00 1.9M
2023-03-09 2,141.00 2,179.00 2,141.00 2,163.00 1.0M
2023-03-08 2,089.00 2,139.00 2,088.00 2,133.00 1.1M
2023-03-07 2,068.00 2,090.00 2,067.00 2,085.00 0.9M
2023-03-06 2,065.00 2,080.00 2,053.00 2,064.00 0.7M
2023-03-03 2,058.00 2,070.00 2,053.00 2,059.00 0.8M
2023-03-02 2,054.00 2,070.00 2,050.00 2,059.00 0.6M
2023-03-01 2,068.00 2,074.00 2,055.00 2,057.00 0.7M
2023-02-28 2,066.00 2,086.00 2,060.00 2,074.00 0.9M
2023-02-27 2,062.00 2,075.00 2,059.00 2,060.00 0.6M
2023-02-24 2,012.00 2,074.00 2,012.00 2,062.00 0.8M
2023-02-22 2,030.00 2,043.00 2,007.00 2,011.00 1.0M
2023-02-21 2,052.00 2,070.00 2,047.00 2,047.00 0.6M
2023-02-20 2,050.00 2,072.00 2,049.00 2,066.00 0.6M
2023-02-17 2,054.00 2,066.00 2,046.00 2,055.00 0.5M
2023-02-16 2,066.00 2,074.00 2,051.00 2,054.00 0.6M
2023-02-15 2,035.00 2,059.00 2,031.00 2,057.00 0.5M
2023-02-14 2,049.00 2,067.00 2,028.00 2,047.00 0.7M
2023-02-13 2,044.00 2,067.00 2,023.00 2,030.00 0.8M
2023-02-10 2,080.00 2,099.00 2,040.00 2,044.00 1.7M
2023-02-09 2,049.00 2,084.00 2,033.00 2,069.00 1.5M
2023-02-08 2,094.00 2,094.00 1,995.00 2,060.00 3.2M
2023-02-07 2,193.00 2,214.00 2,184.00 2,194.00 0.7M
2023-02-06 2,154.00 2,208.00 2,154.00 2,184.00 0.7M
2023-02-03 2,154.00 2,163.00 2,132.00 2,142.00 0.5M
2023-02-02 2,168.00 2,184.00 2,145.00 2,147.00 0.6M
2023-02-01 2,206.00 2,217.00 2,171.00 2,171.00 0.5M
2023-01-31 2,190.00 2,208.00 2,187.00 2,206.00 0.7M
2023-01-30 2,163.00 2,189.00 2,163.00 2,177.00 0.6M
2023-01-27 2,177.00 2,182.00 2,159.00 2,161.00 0.7M
2023-01-26 2,179.00 2,193.00 2,173.00 2,181.00 0.6M
2023-01-25 2,164.00 2,197.00 2,151.00 2,172.00 0.7M
2023-01-24 2,173.00 2,190.00 2,154.00 2,164.00 0.9M
2023-01-23 2,187.00 2,193.00 2,166.00 2,175.00 0.5M
2023-01-20 2,144.00 2,175.00 2,132.00 2,172.00 0.7M
2023-01-19 2,106.00 2,153.00 2,106.00 2,139.00 0.8M
2023-01-18 2,090.00 2,144.00 2,075.00 2,137.00 0.9M
2023-01-17 2,091.00 2,105.00 2,085.00 2,090.00 0.6M
2023-01-16 2,069.00 2,089.00 2,063.00 2,085.00 0.8M
2023-01-13 2,084.00 2,110.00 2,081.00 2,098.00 1.1M
2023-01-12 2,103.00 2,111.00 2,077.00 2,080.00 1.1M
2023-01-11 2,160.00 2,175.00 2,118.00 2,124.00 1.0M
2023-01-10 2,136.00 2,156.00 2,123.00 2,131.00 0.8M
2023-01-06 2,123.00 2,136.00 2,114.00 2,123.00 0.6M
2023-01-05 2,144.00 2,153.00 2,125.00 2,132.00 0.6M
2023-01-04 2,176.00 2,184.00 2,135.00 2,141.00 0.6M