Tokyo - Delayed Quote
JPY
Marvelous Inc. (7844.T)
546.00
-17.00
(-3.02%)
At close: November 6 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
543.00
550.00
530.00
546.00
546.00
396,300
Nov 5, 2026
543.00
568.00
542.00
563.00
563.00
317,100
Nov 4, 2026
540.00
548.00
533.00
533.00
533.00
180,600
Nov 2, 2026
542.00
556.00
529.00
545.00
545.00
416,600
Oct 30, 2026
515.00
540.00
515.00
537.00
537.00
298,700
Oct 29, 2026
509.00
515.00
502.00
513.00
513.00
512,800
Oct 28, 2026
517.00
523.00
510.00
512.00
512.00
131,900
Oct 27, 2026
522.00
524.00
516.00
520.00
520.00
105,900
Oct 26, 2026
537.00
537.00
520.00
523.00
523.00
143,600
Oct 23, 2026
543.00
544.00
529.00
537.00
537.00
98,000
Oct 22, 2026
547.00
554.00
539.00
540.00
540.00
75,600
Oct 21, 2026
559.00
560.00
546.00
546.00
546.00
120,400
Oct 20, 2026
546.00
557.00
542.00
556.00
556.00
177,400
Oct 19, 2026
545.00
550.00
540.00
550.00
550.00
182,600
Oct 16, 2026
532.00
544.00
531.00
539.00
539.00
136,300
Oct 15, 2026
533.00
534.00
525.00
528.00
528.00
63,600
Oct 14, 2026
532.00
535.00
527.00
532.00
532.00
89,300
Oct 13, 2026
523.00
531.00
520.00
529.00
529.00
78,500
Oct 9, 2026
517.00
519.00
512.00
517.00
517.00
122,000
Oct 8, 2026
507.00
508.00
501.00
507.00
507.00
106,000
Oct 7, 2026
514.00
514.00
507.00
508.00
508.00
79,600
Oct 6, 2026
519.00
524.00
516.00
516.00
516.00
105,600
Oct 5, 2026
525.00
525.00
512.00
519.00
519.00
142,800
Oct 2, 2026
527.00
531.00
524.00
525.00
525.00
113,900
Oct 1, 2026
532.00
536.00
525.00
532.00
532.00
138,300
Sep 30, 2026
532.00
536.00
530.00
532.00
532.00
160,100
Sep 29, 2026
532.00
535.00
525.00
535.00
535.00
369,100
Sep 28, 2026
536.00
540.00
534.00
537.00
537.00
128,000
Sep 25, 2026
539.00
545.00
537.00
539.00
539.00
198,900
Sep 24, 2026
533.00
539.00
526.00
534.00
534.00
204,100
Sep 18, 2026
540.00
541.00
536.00
538.00
538.00
90,100
Sep 17, 2026
531.00
546.00
530.00
541.00
541.00
237,400
Sep 16, 2026
529.00
534.00
528.00
532.00
532.00
143,500
Sep 15, 2026
519.00
535.00
519.00
532.00
532.00
167,600
Sep 14, 2026
505.00
521.00
504.00
520.00
520.00
103,900
Sep 11, 2026
510.00
523.00
502.00
506.00
506.00
241,200
Sep 10, 2026
503.00
513.00
498.00
513.00
513.00
184,500
Sep 9, 2026
511.00
516.00
507.00
510.00
510.00
92,400
Sep 8, 2026
506.00
515.00
503.00
512.00
512.00
142,500
Sep 7, 2026
521.00
522.00
506.00
509.00
509.00
138,400
Sep 4, 2026
518.00
526.00
518.00
526.00
526.00
136,300
Sep 3, 2026
528.00
529.00
517.00
518.00
518.00
161,600
Sep 2, 2026
532.00
538.00
528.00
532.00
532.00
219,800
Sep 1, 2026
521.00
538.00
518.00
538.00
538.00
253,200
Aug 31, 2026
522.00
525.00
515.00
523.00
523.00
175,100
Aug 28, 2026
508.00
522.00
508.00
516.00
516.00
234,400
Aug 27, 2026
512.00
517.00
509.00
511.00
511.00
134,600
Aug 26, 2026
501.00
510.00
501.00
510.00
510.00
102,400
Aug 25, 2026
504.00
505.00
496.00
501.00
501.00
102,900
Aug 24, 2026
503.00
512.00
499.00
503.00
503.00
145,300
Aug 21, 2026
505.00
506.00
500.00
503.00
503.00
131,100
Aug 20, 2026
487.00
506.00
487.00
504.00
504.00
309,700
Aug 19, 2026
490.00
492.00
482.00
485.00
485.00
157,200
Aug 18, 2026
486.00
493.00
482.00
489.00
489.00
176,000
Aug 17, 2026
486.00
494.00
479.00
493.00
493.00
230,300
Aug 14, 2026
478.00
486.00
475.00
486.00
486.00
138,300
Aug 13, 2026
490.00
491.00
480.00
482.00
482.00
125,900
Aug 12, 2026
488.00
491.00
483.00
489.00
489.00
169,600
Aug 10, 2026
488.00
506.00
484.00
491.00
491.00
311,900
Aug 7, 2026
472.00
498.00
472.00
484.00
484.00
354,900
Aug 6, 2026
470.00
481.00
467.00
470.00
470.00
128,800
Aug 5, 2026
480.00
480.00
464.00
467.00
467.00
174,600
Aug 4, 2026
492.00
493.00
484.00
484.00
484.00
158,100
Aug 3, 2026
484.00
494.00
480.00
490.00
490.00
450,600
Jul 31, 2026
470.00
473.00
459.00
468.00
468.00
154,900
Jul 30, 2026
461.00
473.00
459.00
470.00
470.00
243,900
Jul 29, 2026
452.00
467.00
452.00
465.00
465.00
220,600
Jul 28, 2026
451.00
455.00
448.00
451.00
451.00
79,700
Jul 27, 2026
444.00
453.00
444.00
451.00
451.00
93,100
Jul 24, 2026
445.00
445.00
437.00
440.00
440.00
120,000
Jul 23, 2026
450.00
450.00
445.00
447.00
447.00
56,000
Jul 22, 2026
448.00
450.00
443.00
449.00
449.00
54,600
Jul 21, 2026
452.00
456.00
447.00
447.00
447.00
107,300
Jul 17, 2026
453.00
457.00
443.00
446.00
446.00
90,700
Jul 16, 2026
454.00
458.00
452.00
453.00
453.00
82,000
Jul 15, 2026
453.00
455.00
450.00
455.00
455.00
91,700
Jul 14, 2026
445.00
452.00
445.00
448.00
448.00
79,700
Jul 13, 2026
446.00
449.00
442.00
448.00
448.00
126,300
Jul 10, 2026
447.00
450.00
444.00
445.00
445.00
130,600
Jul 9, 2026
444.00
447.00
442.00
442.00
442.00
53,600
Jul 8, 2026
451.00
452.00
443.00
443.00
443.00
82,200
Jul 7, 2026
447.00
451.00
443.00
450.00
450.00
134,200
Jul 6, 2026
439.00
447.00
438.00
447.00
447.00
84,600
Jul 3, 2026
441.00
447.00
436.00
438.00
438.00
116,900
Jul 2, 2026
435.00
441.00
430.00
434.00
434.00
101,100
Jul 1, 2026
422.00
433.00
422.00
431.00
431.00
140,800
Jun 30, 2026
428.00
428.00
419.00
422.00
422.00
123,600
Jun 29, 2026
427.00
434.00
423.00
426.00
426.00
149,000
Jun 26, 2026
425.00
425.00
417.00
423.00
423.00
146,300
Jun 25, 2026
430.00
430.00
420.00
425.00
425.00
117,800
Jun 24, 2026
433.00
435.00
427.00
432.00
432.00
187,900
Jun 23, 2026
436.00
438.00
407.00
427.00
427.00
558,800
Jun 22, 2026
438.00
445.00
435.00
437.00
437.00
87,800
Jun 19, 2026
446.00
447.00
438.00
438.00
438.00
126,000
Jun 18, 2026
446.00
449.00
442.00
445.00
445.00
125,000
Jun 17, 2026
447.00
452.00
438.00
438.00
438.00
138,600
Jun 16, 2026
447.00
447.00
441.00
442.00
442.00
107,300
Jun 15, 2026
453.00
455.00
447.00
447.00
447.00
83,300
Jun 12, 2026
454.00
455.00
450.00
451.00
451.00
59,100
Jun 11, 2026
452.00
453.00
447.00
450.00
450.00
92,000
Jun 10, 2026
456.00
456.00
449.00
454.00
454.00
113,800
Jun 9, 2026
453.00
461.00
453.00
456.00
456.00
134,300
Jun 8, 2026
452.00
464.00
449.00
454.00
454.00
128,500
Jun 5, 2026
448.00
462.00
448.00
457.00
457.00
101,800
Jun 4, 2026
448.00
452.00
444.00
448.00
448.00
101,000
Jun 3, 2026
454.00
456.00
447.00
455.00
455.00
120,400
Jun 2, 2026
454.00
460.00
452.00
459.00
459.00
126,600
Jun 1, 2026
456.00
460.00
454.00
456.00
456.00
107,800
May 29, 2026
464.00
469.00
459.00
459.00
459.00
74,000
May 28, 2026
462.00
462.00
457.00
460.00
460.00
73,500
May 27, 2026
459.00
463.00
457.00
462.00
462.00
78,500
May 26, 2026
460.00
462.00
457.00
459.00
459.00
76,800
May 25, 2026
467.00
469.00
455.00
463.00
463.00
106,900
May 22, 2026
472.00
474.00
464.00
466.00
466.00
216,200
May 21, 2026
482.00
487.00
470.00
472.00
472.00
128,300
May 20, 2026
495.00
495.00
478.00
478.00
478.00
152,500
May 19, 2026
469.00
498.00
468.00
495.00
495.00
339,600
May 18, 2026
448.00
469.00
446.00
469.00
469.00
342,600
May 15, 2026
451.00
455.00
445.00
445.00
445.00
164,600
May 14, 2026
455.00
455.00
447.00
450.00
450.00
178,000
May 13, 2026
453.00
455.00
450.00
455.00
455.00
78,100
May 12, 2026
452.00
455.00
451.00
454.00
454.00
41,800
May 11, 2026
450.00
455.00
450.00
452.00
452.00
86,700
May 8, 2026
448.00
455.00
446.00
453.00
453.00
90,100
May 7, 2026
455.00
455.00
448.00
451.00
451.00
74,000
May 1, 2026
453.00
457.00
449.00
453.00
453.00
120,500
Apr 30, 2026
460.00
460.00
453.00
454.00
454.00
120,000
Apr 28, 2026
464.00
464.00
458.00
463.00
463.00
240,900
Apr 27, 2026
471.00
477.00
457.00
463.00
463.00
369,400
Apr 24, 2026
461.00
462.00
454.00
456.00
456.00
116,000
Apr 23, 2026
468.00
469.00
460.00
462.00
462.00
80,300
Apr 22, 2026
472.00
477.00
468.00
470.00
470.00
121,300
Apr 21, 2026
471.00
474.00
467.00
468.00
468.00
116,800
Apr 20, 2026
478.00
478.00
467.00
471.00
471.00
67,800
Apr 17, 2026
475.00
480.00
475.00
479.00
479.00
68,800
Apr 16, 2026
469.00
476.00
469.00
473.00
473.00
123,700
Apr 15, 2026
463.00
468.00
462.00
467.00
467.00
77,100
Apr 14, 2026
458.00
463.00
458.00
461.00
461.00
53,600
Apr 13, 2026
457.00
459.00
453.00
455.00
455.00
56,400
Apr 10, 2026
466.00
469.00
460.00
460.00
460.00
62,700
Apr 9, 2026
477.00
477.00
468.00
468.00
468.00
125,900
Apr 8, 2026
472.00
475.00
469.00
475.00
475.00
102,000
Apr 7, 2026
460.00
469.00
460.00
469.00
469.00
232,900
Apr 6, 2026
461.00
464.00
460.00
460.00
460.00
36,600
Apr 3, 2026
459.00
465.00
459.00
459.00
459.00
43,900
Apr 2, 2026
461.00
464.00
454.00
456.00
456.00
114,500
Apr 1, 2026
459.00
464.00
457.00
461.00
461.00
104,700
Mar 31, 2026
452.00
458.00
450.00
450.00
450.00
88,500
Mar 30, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
452.00
455.00
448.00
452.00
452.00
212,900
Mar 27, 2026
469.00
479.00
468.00
478.00
466.00
186,600
Mar 26, 2026
476.00
476.00
466.00
470.00
458.20
89,000
Mar 25, 2026
470.00
476.00
470.00
475.00
463.08
84,800
Mar 24, 2026
466.00
469.00
462.00
466.00
454.30
121,400
Mar 23, 2026
461.00
463.00
454.00
461.00
449.43
168,300
Mar 19, 2026
474.00
475.00
468.00
471.00
459.18
196,700
Mar 18, 2026
478.00
482.00
477.00
482.00
469.90
78,300
Mar 17, 2026
477.00
481.00
474.00
479.00
466.97
93,800
Mar 16, 2026
473.00
476.00
470.00
474.00
462.10
107,700
Mar 13, 2026
471.00
475.00
471.00
473.00
461.13
102,600
Mar 12, 2026
482.00
482.00
475.00
476.00
464.05
120,200
Mar 11, 2026
480.00
490.00
478.00
482.00
469.90
136,200
Mar 10, 2026
479.00
482.00
474.00
480.00
467.95
80,200
Mar 9, 2026
468.00
472.00
462.00
471.00
459.18
185,600
Mar 6, 2026
481.00
487.00
475.00
484.00
471.85
135,600
Mar 5, 2026
477.00
486.00
477.00
482.00
469.90
135,700
Mar 4, 2026
476.00
476.00
461.00
467.00
455.28
236,100
Mar 3, 2026
495.00
495.00
481.00
481.00
468.92
209,800
Mar 2, 2026
500.00
503.00
497.00
497.00
484.52
120,100
Feb 27, 2026
502.00
510.00
502.00
510.00
497.20
116,600
Feb 26, 2026
503.00
505.00
500.00
500.00
487.45
100,700
Feb 25, 2026
505.00
507.00
500.00
502.00
489.40
86,300
Feb 24, 2026
501.00
512.00
501.00
505.00
492.32
198,800
Feb 20, 2026
501.00
501.00
490.00
499.00
486.47
166,900
Feb 19, 2026
505.00
508.00
501.00
505.00
492.32
81,200
Feb 18, 2026
501.00
507.00
500.00
505.00
492.32
76,300
Feb 17, 2026
503.00
508.00
499.00
499.00
486.47
96,600
Feb 16, 2026
506.00
506.00
498.00
499.00
486.47
236,100
Feb 13, 2026
521.00
522.00
506.00
509.00
496.22
96,000
Feb 12, 2026
522.00
528.00
517.00
521.00
507.92
116,600
Feb 10, 2026
504.00
522.00
504.00
522.00
508.90
191,800
Feb 9, 2026
508.00
508.00
501.00
503.00
490.37
125,800
Feb 6, 2026
508.00
511.00
497.00
498.00
485.50
179,200
Feb 5, 2026
512.00
522.00
505.00
517.00
504.02
201,500
Feb 4, 2026
501.00
514.00
501.00
511.00
498.17
223,000
Feb 3, 2026
513.00
517.00
498.00
498.00
485.50
279,000
Feb 2, 2026
520.00
539.00
510.00
510.00
497.20
828,300
Jan 30, 2026
475.00
483.00
468.00
479.00
466.97
220,400
Jan 29, 2026
479.00
479.00
471.00
475.00
463.08
257,200
Jan 28, 2026
489.00
489.00
480.00
481.00
468.92
190,700
Jan 27, 2026
492.00
493.00
488.00
489.00
476.72
137,900
Jan 26, 2026
497.00
497.00
492.00
492.00
479.65
142,200
Jan 23, 2026
506.00
509.00
499.00
503.00
490.37
146,900
Jan 22, 2026
500.00
509.00
499.00
506.00
493.30
181,100
Jan 21, 2026
502.00
502.00
496.00
499.00
486.47
153,300
Jan 20, 2026
511.00
511.00
502.00
503.00
490.37
119,400
Jan 19, 2026
518.00
521.00
510.00
511.00
498.17
72,100
Jan 16, 2026
515.00
523.00
512.00
521.00
507.92
63,100
Jan 15, 2026
507.00
516.00
505.00
514.00
501.10
63,200
Jan 14, 2026
506.00
512.00
505.00
508.00
495.25
75,100
Jan 13, 2026
526.00
526.00
507.00
507.00
494.27
179,500
Jan 9, 2026
517.00
524.00
517.00
520.00
506.95
47,000
Jan 8, 2026
517.00
521.00
514.00
517.00
504.02
91,700
Jan 7, 2026
515.00
522.00
513.00
517.00
504.02
74,100
Jan 6, 2026
511.00
520.00
511.00
518.00
505.00
76,800
Jan 5, 2026
511.00
515.00
505.00
511.00
498.17
103,900
Dec 30, 2025
519.00
519.00
509.00
509.00
496.22
50,100
Dec 29, 2025
507.00
519.00
507.00
519.00
505.97
110,000
Dec 26, 2025
510.00
512.00
506.00
509.00
496.22
169,500
Dec 25, 2025
508.00
511.00
502.00
510.00
497.20
118,400
Dec 24, 2025
506.00
509.00
494.00
502.00
489.40
203,200
Dec 23, 2025
497.00
508.00
497.00
508.00
495.25
198,400
Dec 22, 2025
501.00
504.00
497.00
500.00
487.45
207,300
Dec 19, 2025
502.00
508.00
499.00
502.00
489.40
160,400
Dec 18, 2025
501.00
507.00
501.00
506.00
493.30
93,100
Dec 17, 2025
511.00
511.00
500.00
503.00
490.37
96,600
Dec 16, 2025
519.00
519.00
508.00
509.00
496.22
82,900
Dec 15, 2025
507.00
520.00
507.00
520.00
506.95
101,700
Dec 12, 2025
513.00
515.00
508.00
513.00
500.12
143,300
Dec 11, 2025
516.00
516.00
502.00
506.00
493.30
138,500
Dec 10, 2025
520.00
523.00
514.00
516.00
503.05
83,000
Dec 9, 2025
512.00
524.00
512.00
520.00
506.95
136,800
Dec 8, 2025
511.00
514.00
507.00
510.00
497.20
80,600
Dec 5, 2025
513.00
517.00
510.00
511.00
498.17
101,600
Dec 4, 2025
514.00
521.00
512.00
520.00
506.95
83,500
Dec 3, 2025
521.00
523.00
513.00
513.00
500.12
113,200
Dec 2, 2025
536.00
536.00
522.00
524.00
510.85
89,400
Dec 1, 2025
545.00
545.00
533.00
535.00
521.57
95,000
Nov 28, 2025
546.00
552.00
544.00
546.00
532.29
79,200
Nov 27, 2025
541.00
550.00
541.00
549.00
535.22
80,300
Nov 26, 2025
530.00
545.00
530.00
545.00
531.32
94,500
Nov 25, 2025
539.00
539.00
528.00
529.00
515.72
70,200
Nov 21, 2025
532.00
540.00
526.00
540.00
526.44
86,600
Nov 20, 2025
533.00
536.00
529.00
536.00
522.54
96,700
Nov 19, 2025
526.00
534.00
520.00
529.00
515.72
105,400
Nov 18, 2025
533.00
536.00
526.00
526.00
512.79
101,200
Nov 17, 2025
534.00
543.00
530.00
536.00
522.54
162,000
Nov 14, 2025
535.00
541.00
532.00
540.00
526.44
78,000
Nov 13, 2025
543.00
545.00
536.00
539.00
525.47
84,400
Nov 12, 2025
527.00
542.00
527.00
542.00
528.39
141,700
Nov 11, 2025
525.00
526.00
509.00
526.00
512.79
130,300
Nov 10, 2025
523.00
525.00
511.00
522.00
508.90
135,500
Nov 7, 2025
510.00
522.00
507.00
518.00
505.00
116,900
Nov 6, 2025
510.00
524.00
506.00
515.00
502.07
206,500
