Marvelous Inc. - 7844.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	569	563	563	569	561	93,800
September 04, 2025	569	569	569	569	562	79,100
September 03, 2025	570	564	564	570	557	173,100
September 02, 2025	582	570	570	582	569	150,300
September 01, 2025	575	580	580	580	564	219,300
August 29, 2025	559	569	569	569	559	103,500
August 28, 2025	562	557	557	567	555	133,200
August 27, 2025	562	563	563	570	559	249,000
August 26, 2025	553	561	561	561	547	115,800
August 25, 2025	550	550	550	553	545	72,400
August 22, 2025	547	548	548	552	544	58,700
August 21, 2025	542	547	547	549	540	78,700
August 20, 2025	550	545	545	550	542	83,900
August 19, 2025	551	553	553	554	545	122,200
August 18, 2025	533	547	547	549	530	184,900
August 15, 2025	527	533	533	533	526	91,000
August 14, 2025	525	526	526	533	522	95,100
August 13, 2025	526	532	532	538	525	194,000
August 12, 2025	531	526	526	532	521	175,500
August 08, 2025	535	533	533	538	527	149,600
August 07, 2025	532	539	539	539	531	174,100
August 06, 2025	521	528	528	534	520	154,600
August 05, 2025	520	519	519	526	519	172,500
August 04, 2025	502	518	518	524	498	304,000
August 01, 2025	503	512	512	518	497	637,900
July 31, 2025	540	543	543	545	530	234,500
July 30, 2025	532	539	539	539	530	154,700
July 29, 2025	524	535	535	535	524	133,800
July 28, 2025	529	528	528	531	524	131,900
July 25, 2025	526	527	527	530	523	179,000
July 24, 2025	522	525	525	526	518	150,700
July 23, 2025	515	518	518	520	511	142,400
July 22, 2025	510	515	515	515	508	113,800
July 18, 2025	515	507	507	515	507	78,300
July 17, 2025	508	516	516	516	508	53,500
July 16, 2025	516	512	512	520	512	49,300
July 15, 2025	518	516	516	522	513	136,200
July 14, 2025	525	520	520	527	518	103,800
July 11, 2025	530	528	528	530	517	121,400
July 10, 2025	525	527	527	530	522	222,100
July 09, 2025	510	525	525	525	510	277,600
July 08, 2025	500	507	507	510	494	156,800
July 07, 2025	496	497	497	502	496	172,000
July 04, 2025	498	498	498	500	495	38,600
July 03, 2025	494	498	498	500	492	95,700
July 02, 2025	498	494	494	499	494	108,400
July 01, 2025	508	503	503	509	500	85,500
June 30, 2025	510	509	509	513	505	99,000
June 27, 2025	510	508	508	510	503	98,700
June 26, 2025	504	508	508	511	503	128,500
June 25, 2025	502	508	508	508	497	83,200
June 24, 2025	497	499	499	504	494	98,800
June 23, 2025	500	493	493	502	492	126,400
June 20, 2025	515	503	503	515	503	236,600
June 19, 2025	510	515	515	520	510	85,000
June 18, 2025	510	512	512	517	507	92,400
June 17, 2025	505	512	512	515	505	131,300
June 16, 2025	499	504	504	506	496	137,100
June 13, 2025	500	494	494	504	487	308,700
June 12, 2025	493	495	495	499	493	115,700

Marvelous Inc. (7844.T) JPX