Stock listing
Tokyo:6419 Mars Group Holdings Corporation (マースグループホールディングス) 株価
Follow Mars Group Holdings Corporation into a list and get an email when it puts out news.
Share price · TSE:6419
¥3,245.00 JPY -50.00 (-1.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥3,245.00 – ¥3,315.00 JPYNov 4, 2026
- Volume
- 150,300 sharesNov 4, 2026
- Market cap
- ¥73.73B JPYAt the close on Nov 4, 2026 · price × 22.72M shares outstanding
- Traded on an average day
- ¥226.6M JPYMedian day 56,900 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6419 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,245.00 | -50.00 | -1.5% | ¥3,295.00 | ¥3,315.00 | ¥3,245.00 | 150,300 | |
| ¥3,295.00 | +10.00 | +0.3% | ¥3,285.00 | ¥3,355.00 | ¥3,270.00 | 218,000 | |
| ¥3,285.00 | +300.00 | +10.1% | ¥3,220.00 | ¥3,350.00 | ¥3,210.00 | 459,200 | |
| ¥2,985.00 | +14.00 | +0.5% | ¥2,980.00 | ¥2,993.00 | ¥2,953.00 | 234,100 | |
| ¥2,971.00 | -69.00 | -2.3% | ¥3,025.00 | ¥3,045.00 | ¥2,959.00 | 89,600 | |
| ¥3,040.00 | -45.00 | -1.5% | ¥3,085.00 | ¥3,085.00 | ¥3,025.00 | 54,800 | |
| ¥3,085.00 | -20.00 | -0.6% | ¥3,105.00 | ¥3,110.00 | ¥3,085.00 | 55,300 | |
| ¥3,105.00 | -15.00 | -0.5% | ¥3,120.00 | ¥3,135.00 | ¥3,085.00 | 52,100 | |
| ¥3,120.00 | +20.00 | +0.6% | ¥3,100.00 | ¥3,125.00 | ¥3,100.00 | 29,000 | |
| ¥3,100.00 | -25.00 | -0.8% | ¥3,130.00 | ¥3,130.00 | ¥3,095.00 | 39,600 | |
| ¥3,125.00 | -20.00 | -0.6% | ¥3,145.00 | ¥3,160.00 | ¥3,105.00 | 45,400 | |
| ¥3,145.00 | 0.00 | 0.0% | ¥3,155.00 | ¥3,170.00 | ¥3,140.00 | 48,500 | |
| ¥3,145.00 | +20.00 | +0.6% | ¥3,110.00 | ¥3,165.00 | ¥3,110.00 | 46,400 | |
| ¥3,125.00 | +30.00 | +1.0% | ¥3,075.00 | ¥3,125.00 | ¥3,075.00 | 40,600 | |
| ¥3,095.00 | +20.00 | +0.7% | ¥3,080.00 | ¥3,110.00 | ¥3,065.00 | 37,100 | |
| ¥3,075.00 | +45.00 | +1.5% | ¥3,045.00 | ¥3,080.00 | ¥3,045.00 | 41,700 | |
| ¥3,030.00 | +25.00 | +0.8% | ¥3,025.00 | ¥3,045.00 | ¥3,020.00 | 34,400 | |
| ¥3,005.00 | -10.00 | -0.3% | ¥3,025.00 | ¥3,025.00 | ¥2,975.00 | 55,000 | |
| ¥3,015.00 | -15.00 | -0.5% | ¥3,015.00 | ¥3,035.00 | ¥3,010.00 | 32,800 | |
| ¥3,030.00 | +10.00 | +0.3% | ¥3,030.00 | ¥3,055.00 | ¥3,005.00 | 49,100 | |
| ¥3,020.00 | +5.00 | +0.2% | ¥3,010.00 | ¥3,040.00 | ¥2,998.00 | 61,900 | |
| ¥3,015.00 | -30.00 | -1.0% | ¥3,050.00 | ¥3,065.00 | ¥3,010.00 | 55,700 | |
| ¥3,045.00 | -5.00 | -0.2% | ¥3,055.00 | ¥3,060.00 | ¥3,025.00 | 68,400 | |
| ¥3,050.00 | +15.00 | +0.5% | ¥3,035.00 | ¥3,060.00 | ¥3,005.00 | 86,400 | |
| ¥3,035.00 | -140.00 | -4.4% | ¥3,090.00 | ¥3,090.00 | ¥3,015.00 | 130,700 | |
| ¥3,175.00 | +20.00 | +0.6% | ¥3,175.00 | ¥3,195.00 | ¥3,155.00 | 143,500 | |
| ¥3,155.00 | -10.00 | -0.3% | ¥3,165.00 | ¥3,190.00 | ¥3,155.00 | 56,900 | |
| ¥3,165.00 | 0.00 | 0.0% | ¥3,160.00 | ¥3,185.00 | ¥3,145.00 | 69,100 | |
| ¥3,165.00 | -40.00 | -1.2% | ¥3,215.00 | ¥3,215.00 | ¥3,165.00 | 71,900 | |
| ¥3,205.00 | +40.00 | +1.3% | ¥3,165.00 | ¥3,210.00 | ¥3,165.00 | 32,200 | |
| ¥3,165.00 | -40.00 | -1.2% | ¥3,205.00 | ¥3,205.00 | ¥3,160.00 | 53,700 | |
| ¥3,205.00 | -30.00 | -0.9% | ¥3,240.00 | ¥3,245.00 | ¥3,205.00 | 62,500 | |
| ¥3,235.00 | +35.00 | +1.1% | ¥3,200.00 | ¥3,235.00 | ¥3,200.00 | 69,900 | |
| ¥3,200.00 | 0.00 | 0.0% | ¥3,180.00 | ¥3,225.00 | ¥3,175.00 | 57,300 | |
| ¥3,200.00 | +25.00 | +0.8% | ¥3,165.00 | ¥3,205.00 | ¥3,165.00 | 51,500 | |
| ¥3,175.00 | 0.00 | 0.0% | ¥3,170.00 | ¥3,190.00 | ¥3,140.00 | 58,400 | |
| ¥3,175.00 | -15.00 | -0.5% | ¥3,190.00 | ¥3,200.00 | ¥3,165.00 | 37,100 | |
| ¥3,190.00 | -10.00 | -0.3% | ¥3,200.00 | ¥3,200.00 | ¥3,170.00 | 42,200 | |
| ¥3,200.00 | 0.00 | 0.0% | ¥3,175.00 | ¥3,205.00 | ¥3,175.00 | 43,100 | |
| ¥3,200.00 | 0.00 | 0.0% | ¥3,200.00 | ¥3,225.00 | ¥3,185.00 | 60,800 | |
| ¥3,200.00 | 0.00 | 0.0% | ¥3,195.00 | ¥3,210.00 | ¥3,175.00 | 89,400 | |
| ¥3,200.00 | -35.00 | -1.1% | ¥3,220.00 | ¥3,255.00 | ¥3,200.00 | 70,700 | |
| ¥3,235.00 | +40.00 | +1.3% | ¥3,220.00 | ¥3,245.00 | ¥3,195.00 | 53,300 | |
| ¥3,195.00 | -20.00 | -0.6% | ¥3,215.00 | ¥3,230.00 | ¥3,190.00 | 44,100 | |
| ¥3,215.00 | +5.00 | +0.2% | ¥3,210.00 | ¥3,220.00 | ¥3,185.00 | 58,600 | |
| ¥3,210.00 | +35.00 | +1.1% | ¥3,180.00 | ¥3,220.00 | ¥3,180.00 | 62,800 | |
| ¥3,175.00 | +35.00 | +1.1% | ¥3,175.00 | ¥3,195.00 | ¥3,150.00 | 59,500 | |
| ¥3,140.00 | -20.00 | -0.6% | ¥3,160.00 | ¥3,190.00 | ¥3,135.00 | 62,200 | |
| ¥3,160.00 | +5.00 | +0.2% | ¥3,160.00 | ¥3,175.00 | ¥3,140.00 | 60,600 | |
| ¥3,155.00 | -5.00 | -0.2% | ¥3,160.00 | ¥3,190.00 | ¥3,130.00 | 64,700 | |
| ¥3,160.00 | +5.00 | +0.2% | ¥3,155.00 | ¥3,175.00 | ¥3,150.00 | 68,900 | |
| ¥3,155.00 | -35.00 | -1.1% | ¥3,175.00 | ¥3,200.00 | ¥3,155.00 | 97,100 | |
| ¥3,190.00 | -10.00 | -0.3% | ¥3,200.00 | ¥3,205.00 | ¥3,175.00 | 49,900 | |
| ¥3,200.00 | +40.00 | +1.3% | ¥3,140.00 | ¥3,200.00 | ¥3,135.00 | 59,400 | |
| ¥3,160.00 | +5.00 | +0.2% | ¥3,155.00 | ¥3,170.00 | ¥3,140.00 | 33,500 | |
| ¥3,155.00 | 0.00 | 0.0% | ¥3,160.00 | ¥3,170.00 | ¥3,135.00 | 40,400 | |
| ¥3,155.00 | +35.00 | +1.1% | ¥3,140.00 | ¥3,160.00 | ¥3,120.00 | 55,600 | |
| ¥3,120.00 | +20.00 | +0.6% | ¥3,110.00 | ¥3,140.00 | ¥3,105.00 | 41,200 | |
| ¥3,100.00 | +50.00 | +1.6% | ¥3,050.00 | ¥3,105.00 | ¥3,050.00 | 46,800 | |
| ¥3,050.00 | -15.00 | -0.5% | ¥3,065.00 | ¥3,075.00 | ¥3,045.00 | 57,400 | |
| ¥3,065.00 | -60.00 | -1.9% | ¥3,110.00 | ¥3,120.00 | ¥3,060.00 | 83,200 |
- Ticker
- Tokyo:6419
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 2, 2026
Notice Concerning the Status of Acquisition of Own Shares
Latest news
Notice Concerning the Status of Acquisition of Own Shares
Nov 2, 2026
Closed ¥3,245.00 (-1.5%) on Nov 4, 2026
Notice Regarding Decision on Acquisition of the Company's Own Shares
Oct 29, 2026
Closed ¥3,285.00 (+10.1%) on Oct 30, 2026
Consolidated Financial Results for the Six Months Ended September 30, 2026 (Under Japanese GAAP)
Oct 29, 2026
Closed ¥3,285.00 (+10.1%) on Oct 30, 2026
Notice Regarding the Status of Acquisition of Treasury Shares and the Completion of Acquisition
Sep 16, 2026
Closed ¥3,205.00 (+1.3%) on Sep 17, 2026
Notice Regarding Completion of Payment for Disposal of Treasury Shares as Restricted Stock and Partial Forfeiture
Aug 27, 2026
Closed ¥3,195.00 (-0.6%) on Aug 28, 2026
Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Jul 30, 2026
Closed ¥3,140.00 (-2.6%) on Jul 31, 2026
Decks
Investor Presentation (June 2023)
Investor deck · 10 slides · Jun 16, 2023
Mars Group Holdings Corporation on 6ix
- News releases
- 7 in the last 12 months · 7 in all · newest Nov 2, 2026 · oldest 2026
- Decks
- 1 deck · latest Jun 16, 2023
Log in to ask 6ix AI your own questions about Mars Group Holdings Corporation.