Marusan Securities Co., Ltd. (TYO:8613)
Japan · Delayed Price · Currency is JPY 1,071.00
-7.00 (-0.65%)
Jan 23, 2026, 3:30 PM JST
Marusan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,065.00 | 1,082.00 | 1,063.00 | 1,078.00 | 1,078.00 | 1.60% | 447,900 |
| Jan 21, 2026 | 1,065.00 | 1,070.00 | 1,054.00 | 1,061.00 | 1,061.00 | -0.75% | 365,200 |
| Jan 20, 2026 | 1,079.00 | 1,081.00 | 1,067.00 | 1,069.00 | 1,069.00 | -0.83% | 192,700 |
| Jan 19, 2026 | 1,074.00 | 1,083.00 | 1,067.00 | 1,078.00 | 1,078.00 | 0.28% | 309,000 |
| Jan 16, 2026 | 1,073.00 | 1,078.00 | 1,068.00 | 1,075.00 | 1,075.00 | 0.37% | 169,300 |
| Jan 15, 2026 | 1,068.00 | 1,082.00 | 1,068.00 | 1,071.00 | 1,071.00 | 0.09% | 263,600 |
| Jan 14, 2026 | 1,060.00 | 1,070.00 | 1,059.00 | 1,070.00 | 1,070.00 | 0.94% | 209,000 |
| Jan 13, 2026 | 1,061.00 | 1,067.00 | 1,054.00 | 1,060.00 | 1,060.00 | 1.15% | 296,500 |
| Jan 9, 2026 | 1,044.00 | 1,055.00 | 1,044.00 | 1,048.00 | 1,048.00 | 0.48% | 194,600 |
| Jan 8, 2026 | 1,046.00 | 1,046.00 | 1,033.00 | 1,043.00 | 1,043.00 | -0.29% | 171,400 |
| Jan 7, 2026 | 1,040.00 | 1,053.00 | 1,037.00 | 1,046.00 | 1,046.00 | 0.48% | 265,800 |
| Jan 6, 2026 | 1,030.00 | 1,047.00 | 1,029.00 | 1,041.00 | 1,041.00 | 1.76% | 312,500 |
| Jan 5, 2026 | 1,020.00 | 1,029.00 | 1,020.00 | 1,023.00 | 1,023.00 | 0.79% | 189,800 |
| Dec 30, 2025 | 1,020.00 | 1,022.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.59% | 148,200 |
| Dec 29, 2025 | 1,022.00 | 1,024.00 | 1,016.00 | 1,021.00 | 1,021.00 | 0.29% | 217,500 |
| Dec 26, 2025 | 1,009.00 | 1,023.00 | 1,009.00 | 1,018.00 | 1,018.00 | 0.79% | 251,300 |
| Dec 25, 2025 | 1,010.00 | 1,011.00 | 1,004.00 | 1,010.00 | 1,010.00 | 0.40% | 145,800 |
| Dec 24, 2025 | 1,010.00 | 1,016.00 | 1,005.00 | 1,006.00 | 1,006.00 | -0.20% | 233,800 |
| Dec 23, 2025 | 993.00 | 1,008.00 | 993.00 | 1,008.00 | 1,008.00 | 1.61% | 430,500 |
| Dec 22, 2025 | 994.00 | 995.00 | 991.00 | 992.00 | 992.00 | - | 114,900 |
| Dec 19, 2025 | 988.00 | 993.00 | 984.00 | 992.00 | 992.00 | 0.40% | 161,600 |
| Dec 18, 2025 | 975.00 | 988.00 | 974.00 | 988.00 | 988.00 | 1.13% | 164,300 |
| Dec 17, 2025 | 979.00 | 980.00 | 974.00 | 977.00 | 977.00 | 0.10% | 136,000 |
| Dec 16, 2025 | 989.00 | 989.00 | 976.00 | 976.00 | 976.00 | -1.41% | 160,800 |
| Dec 15, 2025 | 981.00 | 990.00 | 981.00 | 990.00 | 990.00 | 1.02% | 190,600 |
| Dec 12, 2025 | 983.00 | 985.00 | 979.00 | 980.00 | 980.00 | 0.31% | 103,500 |
| Dec 11, 2025 | 989.00 | 990.00 | 977.00 | 977.00 | 977.00 | -1.11% | 148,900 |
| Dec 10, 2025 | 979.00 | 992.00 | 974.00 | 988.00 | 988.00 | 1.13% | 477,700 |
| Dec 9, 2025 | 977.00 | 979.00 | 972.00 | 977.00 | 977.00 | -0.10% | 87,400 |
| Dec 8, 2025 | 970.00 | 978.00 | 968.00 | 978.00 | 978.00 | 1.14% | 191,400 |
| Dec 5, 2025 | 978.00 | 978.00 | 965.00 | 967.00 | 967.00 | -1.02% | 130,400 |
| Dec 4, 2025 | 963.00 | 977.00 | 963.00 | 977.00 | 977.00 | 1.14% | 236,200 |
| Dec 3, 2025 | 969.00 | 973.00 | 966.00 | 966.00 | 966.00 | -0.51% | 118,800 |
| Dec 2, 2025 | 975.00 | 977.00 | 967.00 | 971.00 | 971.00 | 0.10% | 107,300 |
| Dec 1, 2025 | 978.00 | 978.00 | 967.00 | 970.00 | 970.00 | -0.82% | 160,400 |
| Nov 28, 2025 | 973.00 | 980.00 | 973.00 | 978.00 | 978.00 | 0.51% | 166,700 |
| Nov 27, 2025 | 970.00 | 974.00 | 969.00 | 973.00 | 973.00 | 0.41% | 250,800 |
| Nov 26, 2025 | 955.00 | 969.00 | 955.00 | 969.00 | 969.00 | 1.47% | 269,800 |
| Nov 25, 2025 | 958.00 | 961.00 | 952.00 | 955.00 | 955.00 | -0.21% | 205,700 |
| Nov 21, 2025 | 940.00 | 957.00 | 940.00 | 957.00 | 957.00 | 1.16% | 236,800 |
| Nov 20, 2025 | 941.00 | 952.00 | 939.00 | 946.00 | 946.00 | 1.28% | 155,800 |
| Nov 19, 2025 | 937.00 | 940.00 | 930.00 | 934.00 | 934.00 | - | 98,900 |
| Nov 18, 2025 | 947.00 | 949.00 | 934.00 | 934.00 | 934.00 | -1.68% | 207,800 |
| Nov 17, 2025 | 950.00 | 953.00 | 947.00 | 950.00 | 950.00 | - | 136,400 |
| Nov 14, 2025 | 944.00 | 952.00 | 941.00 | 950.00 | 950.00 | - | 112,100 |
| Nov 13, 2025 | 949.00 | 956.00 | 947.00 | 950.00 | 950.00 | 0.11% | 230,100 |
| Nov 12, 2025 | 935.00 | 949.00 | 935.00 | 949.00 | 949.00 | 1.82% | 276,600 |
| Nov 11, 2025 | 938.00 | 939.00 | 930.00 | 932.00 | 932.00 | -0.64% | 121,700 |
| Nov 10, 2025 | 931.00 | 938.00 | 927.00 | 938.00 | 938.00 | 1.19% | 139,600 |
| Nov 7, 2025 | 923.00 | 927.00 | 920.00 | 927.00 | 927.00 | 0.22% | 115,700 |