MAURY - Marui Group Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201940.9740.9740.9740.9740.97179
Jun 25, 201942.0942.1041.4041.5041.5021,000
Jun 24, 201941.7641.7741.3541.3541.359,500
Jun 21, 201941.9141.9241.6141.8141.817,000
Jun 20, 201942.7842.7942.0942.5142.513,700
Jun 19, 201942.2942.5542.1542.5442.542,600
Jun 18, 201942.7242.7242.5342.5842.582,100
Jun 17, 201943.3143.3142.9343.0843.083,900
Jun 14, 201943.1243.1342.7542.9242.923,900
Jun 13, 201942.0942.1042.0942.1042.101,100
Jun 12, 201942.2342.2342.1442.1442.14600
Jun 11, 201942.3342.3341.9542.2042.206,100
Jun 10, 201942.2842.2842.2842.2842.28400
Jun 07, 201942.3742.3742.2842.2842.281,000
Jun 06, 201942.1242.3342.1242.2942.292,500
Jun 05, 201942.6342.6342.2142.2142.211,500
Jun 04, 201941.7442.0941.7442.0942.092,000
Jun 03, 201941.1741.1841.1541.1541.152,100
May 31, 201941.5541.6441.4541.4541.451,600
May 30, 201941.1441.2440.8740.8740.871,600
May 29, 201941.2041.3140.5441.2841.283,500
May 28, 201940.6941.0740.6340.6340.632,600
May 24, 201941.2141.4241.2141.2141.211,200
May 23, 201941.5341.5341.3341.3341.334,700
May 22, 201941.4941.4941.4941.4941.491,400
May 21, 201941.9541.9541.8041.8041.801,300
May 20, 201942.3042.4442.2442.2442.241,400
May 17, 201941.9041.9141.9041.9141.911,100
May 16, 201941.6241.7641.2841.7441.741,300
May 15, 201940.9541.7940.9141.6341.636,700
May 14, 201938.2439.6138.2439.6139.615,500
May 13, 201938.3238.5838.3238.3438.341,400
May 10, 201939.1339.1338.5938.8938.893,700
May 09, 201938.3938.7938.2538.7938.792,700
May 08, 201939.1239.3738.8839.3739.373,900
May 07, 201939.8940.0039.4339.7239.724,700
May 06, 201940.6640.6640.3440.3440.342,300
May 03, 201940.6040.6040.6040.6040.601,500
May 02, 201940.3840.5040.3840.5040.501,700
May 01, 201940.3040.8040.3040.8040.80700
Apr 30, 201940.8841.2640.8841.2641.26600
Apr 29, 201940.4940.4940.4940.4940.49500
Apr 26, 201940.1840.5640.1840.4740.472,100
Apr 25, 201939.9740.4039.9740.2340.232,300
Apr 24, 201939.8939.8939.6939.6939.691,000
Apr 23, 201939.7140.0539.7140.0540.053,500
Apr 22, 201939.6140.0539.6140.0540.051,700
Apr 18, 201940.0340.0339.4639.4639.4610,000
Apr 17, 201939.8839.8839.8839.8839.88600
Apr 16, 201940.0840.0839.8439.8439.841,000
Apr 15, 201939.9639.9639.7539.9039.902,200
Apr 12, 201940.1940.1939.8939.8939.891,600
Apr 11, 201939.5439.6239.5339.5339.531,800
Apr 10, 201939.9840.1039.9840.1040.10900
Apr 09, 201939.4439.4439.1639.2639.266,700
Apr 08, 201940.1440.2140.0540.2140.213,800
Apr 05, 201939.8539.8539.8539.8539.851,300
Apr 04, 201939.0939.6239.0939.6239.621,200
Apr 03, 201939.7840.0739.5039.7839.781,700
Apr 02, 201939.6539.6539.2139.5239.527,100
Apr 01, 201940.8340.8340.5140.5140.511,200
Mar 29, 201940.3040.4740.3040.3740.372,800
Mar 28, 201940.1340.3240.1340.2540.252,000
Mar 27, 201940.1340.5840.0040.2440.242,900
Mar 27, 20190.482643 Dividend
Mar 26, 201941.0441.6641.0441.3340.8512,000
Mar 25, 201940.4940.4940.3540.3539.88700
Mar 22, 201940.6540.6539.5740.0439.572,300
Mar 21, 201939.7339.7939.3439.7939.332,800
Mar 20, 201938.5039.8638.5039.7839.321,000
Mar 19, 201938.7238.7238.1138.2737.8223,800
Mar 18, 201937.6838.1437.5537.8737.436,900
Mar 15, 201937.6037.7037.5537.6337.192,600
Mar 14, 201936.7036.7036.3536.6936.263,600
Mar 13, 201936.4536.4535.9936.2235.803,200
Mar 12, 201936.0236.7336.0236.2435.8220,800
Mar 11, 201935.3335.7935.3335.7935.374,000
Mar 08, 201934.2935.0034.2934.9534.543,500
Mar 07, 201934.3534.8534.3534.7034.298,200
Mar 06, 201935.0935.1434.7835.0234.613,600
Mar 05, 201935.2335.6535.2335.4735.0613,400
Mar 04, 201935.1535.9635.1535.5635.144,700
Mar 01, 201935.1135.4235.1135.2834.8710,100
Feb 28, 201934.7035.4734.7035.2634.852,900
Feb 27, 201935.2035.4535.1235.3134.902,000
Feb 26, 201934.8035.7134.8035.6935.2711,400
Feb 25, 201935.7136.1335.7135.9535.532,600
Feb 22, 201936.4036.4036.0536.2335.812,100
Feb 21, 201936.1536.2236.1536.2235.805,200
Feb 20, 201935.9336.9535.9336.3435.929,900
Feb 19, 201936.4137.2536.4136.8236.393,900
Feb 15, 201935.7136.2335.7136.1235.702,300
Feb 14, 201935.8935.9935.7135.8535.4311,600
Feb 13, 201936.7336.7335.9636.2335.817,300
Feb 12, 201935.7336.0235.7335.9535.5334,600
Feb 11, 201936.9236.9235.7136.1535.733,600
Feb 08, 201936.6236.6236.0136.1935.773,300
Feb 07, 201936.7536.8536.3336.5336.101,400
Feb 06, 201939.5939.5939.5739.5739.11800
Feb 05, 201941.0341.0339.5440.5940.1211,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...