kabutan

MARUI GROUP CO.,LTD.(8252) Historical

8252
TSE Prime
MARUI GROUP CO.,LTD.
2,984.5
JPY
-56.5
(-1.86%)
Apr 30, 11:30 am JST
18.63
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
2,985.6
Apr 30, 11:27 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 11, 2025
3,367.0 JPY
52 Week Low May 13, 2025
2,801.0 JPY
Yearly High Jan 9, 2026
3,262.0 JPY
Yearly Low Jan 29, 2026
2,936.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,004 3,028 2,982 2,984 -57 -1.86% 294,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,011.0 3,041.0 3,000.0 3,041.0 +64.5 +2.17% 982,600
Apr 27, 2026 2,957.5 2,990.5 2,950.0 2,976.5 -8.0 -0.27% 856,100
Apr 24, 2026 2,989.5 3,009.0 2,976.5 2,984.5 -4.5 -0.15% 770,300
Apr 23, 2026 2,979.0 3,009.0 2,958.0 2,989.0 -2.0 -0.07% 999,000
Apr 22, 2026 3,020.0 3,033.0 2,991.0 2,991.0 -34.0 -1.12% 1,006,300
Apr 21, 2026 3,068.0 3,073.0 3,025.0 3,025.0 -18.0 -0.59% 597,200
Apr 20, 2026 3,050.0 3,058.0 3,031.0 3,043.0 +9.0 +0.30% 595,800
Apr 17, 2026 3,038.0 3,055.0 3,030.0 3,034.0 -6.0 -0.20% 528,600
Apr 16, 2026 3,045.0 3,072.0 3,030.0 3,040.0 -19.0 -0.62% 647,600
Apr 15, 2026 3,046.0 3,070.0 3,040.0 3,059.0 +18.0 +0.59% 584,300
Apr 14, 2026 3,069.0 3,073.0 3,029.0 3,041.0 -12.0 -0.39% 642,700
Apr 13, 2026 3,065.0 3,081.0 3,046.0 3,053.0 -19.0 -0.62% 434,600
Apr 10, 2026 3,129.0 3,129.0 3,072.0 3,072.0 -18.0 -0.58% 805,700
Apr 9, 2026 3,129.0 3,155.0 3,090.0 3,090.0 -12.0 -0.39% 780,000
Apr 8, 2026 3,134.0 3,136.0 3,101.0 3,102.0 +12.0 +0.39% 1,012,300
Apr 7, 2026 3,109.0 3,130.0 3,080.0 3,090.0 -2.0 -0.06% 568,100
Apr 6, 2026 3,119.0 3,135.0 3,087.0 3,092.0 -29.0 -0.93% 535,600
Apr 3, 2026 3,129.0 3,166.0 3,121.0 3,121.0 -9.0 -0.29% 628,900
Apr 2, 2026 3,141.0 3,161.0 3,102.0 3,130.0 +15.0 +0.48% 804,100
Apr 1, 2026 3,059.0 3,115.0 3,054.0 3,115.0 +63.0 +2.06% 911,300