Marushohotta Co.,Ltd. (TYO:8105)
Japan · Delayed Price · Currency is JPY 740.00
-150.00 (-16.85%)
Aug 25, 2025, 3:30 PM JST
Marushohotta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,000.00 | 1,013.00 | 740.00 | 740.00 | 740.00 | -16.85% | 13,232,200 |
| Aug 22, 2025 | 890.00 | 890.00 | 872.00 | 890.00 | 890.00 | 20.27% | 2,421,200 |
| Aug 21, 2025 | 610.00 | 740.00 | 581.00 | 740.00 | 740.00 | 15.63% | 34,890,600 |
| Aug 20, 2025 | 610.00 | 640.00 | 532.00 | 640.00 | 640.00 | 18.52% | 29,950,900 |
| Aug 19, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 17.39% | 328,900 |
| Aug 18, 2025 | 386.00 | 460.00 | 384.00 | 460.00 | 460.00 | 21.05% | 13,710,200 |
| Aug 15, 2025 | 366.00 | 436.00 | 352.00 | 380.00 | 380.00 | -2.56% | 36,732,500 |
| Aug 14, 2025 | 410.00 | 431.00 | 343.00 | 390.00 | 390.00 | 1.30% | 40,108,300 |
| Aug 13, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 26.23% | 2,304,200 |
| Aug 12, 2025 | 301.00 | 441.00 | 289.00 | 305.00 | 305.00 | 43.19% | 77,853,300 |
| Aug 8, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 30.67% | 415,400 |
| Aug 7, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 44.25% | 379,800 |
| Aug 6, 2025 | 96.00 | 113.00 | 91.00 | 113.00 | 113.00 | 36.14% | 27,018,700 |
| Aug 5, 2025 | 83.00 | 83.00 | 80.00 | 83.00 | 83.00 | 56.60% | 7,895,700 |
| Aug 4, 2025 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 632,800 |
| Aug 1, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 59,900 |
| Jul 31, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 232,500 |
| Jul 30, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 327,700 |
| Jul 29, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 117,400 |
| Jul 28, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 318,600 |
| Jul 25, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 238,100 |
| Jul 24, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 112,400 |
| Jul 23, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3.85% | 453,900 |
| Jul 22, 2025 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 1,359,100 |
| Jul 18, 2025 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 216,700 |
| Jul 17, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 398,300 |
| Jul 16, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 432,000 |
| Jul 15, 2025 | 56.00 | 57.00 | 53.00 | 55.00 | 55.00 | - | 1,510,400 |
| Jul 14, 2025 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 820,500 |
| Jul 11, 2025 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 1,597,100 |
| Jul 10, 2025 | 55.00 | 58.00 | 54.00 | 57.00 | 57.00 | 5.56% | 3,523,300 |
| Jul 9, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 558,600 |
| Jul 8, 2025 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 3.77% | 878,400 |
| Jul 7, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 3.92% | 200,700 |
| Jul 4, 2025 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 514,700 |
| Jul 3, 2025 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 1,245,100 |
| Jul 2, 2025 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | - | 853,300 |
| Jul 1, 2025 | 56.00 | 57.00 | 52.00 | 52.00 | 52.00 | -7.14% | 1,396,500 |
| Jun 30, 2025 | 56.00 | 59.00 | 54.00 | 56.00 | 56.00 | 3.70% | 4,102,500 |
| Jun 27, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 1,527,200 |
| Jun 26, 2025 | 57.00 | 59.00 | 52.00 | 54.00 | 54.00 | -11.48% | 5,297,100 |
| Jun 25, 2025 | 53.00 | 67.00 | 52.00 | 61.00 | 61.00 | 19.61% | 13,782,200 |
| Jun 24, 2025 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 363,600 |
| Jun 23, 2025 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 416,400 |
| Jun 20, 2025 | 54.00 | 54.00 | 51.00 | 54.00 | 54.00 | - | 1,362,900 |
| Jun 19, 2025 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | - | 545,800 |
| Jun 18, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 505,800 |
| Jun 17, 2025 | 53.00 | 56.00 | 52.00 | 55.00 | 55.00 | 3.77% | 842,600 |
| Jun 16, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 510,800 |
| Jun 13, 2025 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -5.45% | 946,900 |