Mars Group Holdings Corporation - 6419.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3,215	3,205	3,205	3,215	3,190	41,600
September 04, 2025	3,205	3,200	3,200	3,215	3,180	41,300
September 03, 2025	3,190	3,200	3,200	3,210	3,180	59,700
September 02, 2025	3,180	3,200	3,200	3,210	3,175	61,700
September 01, 2025	3,165	3,170	3,170	3,180	3,150	46,900
August 29, 2025	3,175	3,155	3,155	3,175	3,150	31,200
August 28, 2025	3,175	3,175	3,175	3,180	3,160	32,100
August 27, 2025	3,145	3,160	3,160	3,165	3,125	68,300
August 26, 2025	3,175	3,145	3,145	3,190	3,145	57,200
August 25, 2025	3,185	3,180	3,180	3,220	3,165	87,700
August 22, 2025	3,150	3,165	3,165	3,175	3,150	51,000
August 21, 2025	3,155	3,155	3,155	3,160	3,130	35,200
August 20, 2025	3,150	3,155	3,155	3,165	3,140	35,700
August 19, 2025	3,125	3,150	3,150	3,155	3,125	63,700
August 18, 2025	3,130	3,125	3,120	3,145	3,120	74,400
August 15, 2025	3,145	3,140	3,140	3,160	3,125	67,700
August 14, 2025	3,135	3,140	3,140	3,170	3,115	132,500
August 13, 2025	3,130	3,145	3,145	3,145	3,100	118,300
August 12, 2025	3,100	3,125	3,125	3,125	3,090	138,500
August 08, 2025	3,075	3,090	3,090	3,090	3,060	46,500
August 07, 2025	3,060	3,075	3,075	3,100	3,060	98,700
August 06, 2025	3,025	3,055	3,055	3,060	3,020	63,300
August 05, 2025	3,015	3,025	3,025	3,040	3,010	51,400
August 04, 2025	2,970	3,015	3,015	3,015	2,968	92,900
August 01, 2025	2,973	3,000	3,000	3,000	2,970	115,700
July 31, 2025	2,908	2,977	2,977	3,005	2,908	225,200
July 30, 2025	2,891	2,898	2,898	2,922	2,891	126,100
July 29, 2025	2,888	2,893	2,893	2,915	2,886	74,300
July 28, 2025	2,910	2,902	2,902	2,916	2,895	67,000
July 25, 2025	2,929	2,887	2,887	2,930	2,885	80,400
July 24, 2025	2,930	2,922	2,922	2,930	2,910	88,900
July 23, 2025	2,880	2,923	2,923	2,934	2,857	134,200
July 22, 2025	2,877	2,852	2,852	2,892	2,848	70,500
July 18, 2025	2,893	2,877	2,877	2,893	2,871	52,900
July 17, 2025	2,880	2,882	2,882	2,882	2,861	44,900
July 16, 2025	2,911	2,875	2,875	2,911	2,874	48,700
July 15, 2025	2,907	2,899	2,899	2,913	2,892	60,500
July 14, 2025	2,904	2,896	2,896	2,908	2,879	45,700
July 11, 2025	2,879	2,893	2,893	2,902	2,870	72,900
July 10, 2025	2,875	2,859	2,859	2,875	2,847	75,300
July 09, 2025	2,849	2,867	2,867	2,875	2,847	54,300
July 08, 2025	2,853	2,842	2,842	2,854	2,835	66,500
July 07, 2025	2,860	2,840	2,840	2,864	2,839	88,600
July 04, 2025	2,886	2,866	2,866	2,890	2,866	87,300
July 03, 2025	2,885	2,866	2,866	2,889	2,866	80,600
July 02, 2025	2,881	2,865	2,865	2,890	2,865	75,600
July 01, 2025	2,900	2,873	2,873	2,915	2,873	79,300
June 30, 2025	2,887	2,888	2,888	2,930	2,881	210,100
June 27, 2025	2,855	2,879	2,879	2,879	2,846	132,100
June 26, 2025	2,819	2,852	2,852	2,854	2,813	99,600
June 25, 2025	2,801	2,818	2,818	2,819	2,782	96,300
June 24, 2025	2,816	2,803	2,803	2,822	2,802	81,600
June 23, 2025	2,813	2,804	2,804	2,819	2,772	193,000
June 20, 2025	2,826	2,828	2,828	2,847	2,821	127,500
June 19, 2025	2,838	2,827	2,827	2,848	2,810	107,500
June 18, 2025	2,828	2,842	2,842	2,845	2,825	51,800
June 17, 2025	2,812	2,840	2,840	2,845	2,802	101,400
June 16, 2025	2,837	2,814	2,814	2,845	2,809	139,700
June 13, 2025	2,870	2,835	2,835	2,880	2,833	119,700
June 12, 2025	2,879	2,874	2,874	2,898	2,874	103,900

Mars Group Holdings Corporation (6419.T) JPX