kabutan

MARUI GROUP CO.,LTD.(8252) Historical

8252
TSE Prime
MARUI GROUP CO.,LTD.
3,083.0
JPY
-19.0
(-0.61%)
Dec 5, 1:41 pm JST
19.89
USD
Dec 4, 11:41 pm EST
Result
PTS
outside of trading hours
3,087.5
Dec 5, 1:30 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 11, 2025
3,367.0 JPY
52 Week Low Jan 7, 2025
2,461.5 JPY
Yearly High Sep 11, 2025
3,367.0 JPY
Yearly Low Jan 7, 2025
2,461.5 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,143 3,169 3,071 3,083 -90 -2.84% 2,400,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,180.0 3,211.0 3,149.0 3,173.0 +16.0 +0.51% 1,865,200
Nov 21, 2025 3,062.0 3,180.0 3,021.0 3,157.0 +87.0 +2.83% 4,815,300
Nov 14, 2025 3,027.0 3,105.0 3,005.0 3,070.0 +78.5 +2.62% 4,474,700
Nov 7, 2025 2,956.0 3,012.0 2,938.5 2,991.5 +35.5 +1.20% 3,098,800
Oct 31, 2025 3,024.0 3,040.0 2,894.0 2,956.0 -49.0 -1.63% 3,918,400
Oct 24, 2025 2,969.5 3,063.0 2,962.5 3,005.0 +68.0 +2.32% 3,196,200
Oct 17, 2025 2,972.0 3,009.0 2,931.5 2,937.0 -62.5 -2.08% 3,323,100
Oct 10, 2025 3,100.0 3,102.0 2,999.5 2,999.5 -46.5 -1.53% 4,334,600
Oct 3, 2025 3,205.0 3,213.0 3,014.0 3,046.0 -234.0 -7.13% 3,981,200
Sep 26, 2025 3,253.0 3,280.0 3,235.0 3,280.0 +27.0 +0.83% 2,603,000
Sep 19, 2025 3,336.0 3,341.0 3,235.0 3,253.0 -90.0 -2.69% 2,609,900
Sep 12, 2025 3,266.0 3,367.0 3,241.0 3,343.0 +58.0 +1.77% 4,437,700
Sep 5, 2025 3,170.0 3,287.0 3,147.0 3,285.0 +108.0 +3.40% 4,571,900
Aug 29, 2025 3,281.0 3,283.0 3,164.0 3,177.0 -122.0 -3.70% 4,487,200
Aug 22, 2025 3,219.0 3,331.0 3,208.0 3,299.0 +80.0 +2.49% 4,044,300
Aug 15, 2025 3,241.0 3,272.0 3,205.0 3,219.0 -15.0 -0.46% 3,052,300
Aug 8, 2025 3,100.0 3,245.0 3,095.0 3,234.0 +86.0 +2.73% 5,187,000
Aug 1, 2025 3,062.0 3,157.0 2,995.5 3,148.0 +93.0 +3.04% 5,064,200
Jul 25, 2025 3,010.0 3,068.0 2,970.5 3,055.0 +32.0 +1.06% 10,831,400
Jul 18, 2025 2,997.0 3,060.0 2,939.5 3,023.0 +6.0 +0.20% 9,939,800