Marusan Securities Co., Ltd. (TYO:8613)
Japan · Delayed Price · Currency is JPY 980.00
+5.00 (0.51%)
Sep 26, 2025, 3:30 PM JST
Marusan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | 0.51% | 481,500 |
| Sep 25, 2025 | 978.00 | 978.00 | 973.00 | 975.00 | 975.00 | 0.21% | 428,200 |
| Sep 24, 2025 | 978.00 | 979.00 | 973.00 | 973.00 | 973.00 | -0.41% | 289,300 |
| Sep 22, 2025 | 980.00 | 984.00 | 975.00 | 977.00 | 977.00 | -0.31% | 165,400 |
| Sep 19, 2025 | 981.00 | 988.00 | 970.00 | 980.00 | 980.00 | 0.10% | 547,900 |
| Sep 18, 2025 | 985.00 | 990.00 | 979.00 | 979.00 | 979.00 | -0.41% | 344,500 |
| Sep 17, 2025 | 981.00 | 989.00 | 972.00 | 983.00 | 983.00 | 1.03% | 421,100 |
| Sep 16, 2025 | 971.00 | 976.00 | 969.00 | 973.00 | 973.00 | 0.31% | 421,100 |
| Sep 12, 2025 | 977.00 | 979.00 | 970.00 | 970.00 | 970.00 | -0.41% | 148,600 |
| Sep 11, 2025 | 971.00 | 978.00 | 971.00 | 974.00 | 974.00 | 0.31% | 148,600 |
| Sep 10, 2025 | 970.00 | 973.00 | 965.00 | 971.00 | 971.00 | 0.21% | 119,200 |
| Sep 9, 2025 | 979.00 | 982.00 | 967.00 | 969.00 | 969.00 | -0.82% | 200,500 |
| Sep 8, 2025 | 979.00 | 982.00 | 972.00 | 977.00 | 977.00 | 0.21% | 188,800 |
| Sep 5, 2025 | 974.00 | 977.00 | 972.00 | 975.00 | 975.00 | 0.31% | 127,100 |
| Sep 4, 2025 | 971.00 | 972.00 | 965.00 | 972.00 | 972.00 | 0.52% | 99,900 |
| Sep 3, 2025 | 975.00 | 979.00 | 964.00 | 967.00 | 967.00 | -0.92% | 218,800 |
| Sep 2, 2025 | 965.00 | 979.00 | 965.00 | 976.00 | 976.00 | 1.46% | 320,200 |
| Sep 1, 2025 | 961.00 | 966.00 | 957.00 | 962.00 | 962.00 | 0.10% | 126,200 |
| Aug 29, 2025 | 957.00 | 965.00 | 956.00 | 961.00 | 961.00 | 0.31% | 135,300 |
| Aug 28, 2025 | 950.00 | 959.00 | 949.00 | 958.00 | 958.00 | 0.74% | 86,000 |
| Aug 27, 2025 | 950.00 | 954.00 | 948.00 | 951.00 | 951.00 | 0.32% | 100,700 |
| Aug 26, 2025 | 960.00 | 962.00 | 948.00 | 948.00 | 948.00 | -1.46% | 177,900 |
| Aug 25, 2025 | 956.00 | 967.00 | 954.00 | 962.00 | 962.00 | 1.16% | 252,800 |
| Aug 22, 2025 | 952.00 | 955.00 | 947.00 | 951.00 | 951.00 | 0.32% | 128,900 |
| Aug 21, 2025 | 948.00 | 952.00 | 942.00 | 948.00 | 948.00 | 0.11% | 148,800 |
| Aug 20, 2025 | 950.00 | 951.00 | 947.00 | 947.00 | 947.00 | -0.53% | 133,600 |
| Aug 19, 2025 | 955.00 | 957.00 | 950.00 | 952.00 | 952.00 | 0.32% | 180,300 |
| Aug 18, 2025 | 953.00 | 955.00 | 949.00 | 949.00 | 949.00 | -0.63% | 151,800 |
| Aug 15, 2025 | 943.00 | 956.00 | 943.00 | 955.00 | 955.00 | 1.38% | 205,600 |
| Aug 14, 2025 | 950.00 | 953.00 | 941.00 | 942.00 | 942.00 | -0.95% | 135,000 |
| Aug 13, 2025 | 951.00 | 956.00 | 946.00 | 951.00 | 951.00 | - | 194,600 |
| Aug 12, 2025 | 945.00 | 953.00 | 944.00 | 951.00 | 951.00 | 0.85% | 278,900 |
| Aug 8, 2025 | 942.00 | 946.00 | 940.00 | 943.00 | 943.00 | 0.11% | 187,300 |
| Aug 7, 2025 | 940.00 | 943.00 | 937.00 | 942.00 | 942.00 | 0.32% | 107,700 |
| Aug 6, 2025 | 934.00 | 942.00 | 934.00 | 939.00 | 939.00 | 0.43% | 145,600 |
| Aug 5, 2025 | 928.00 | 937.00 | 924.00 | 935.00 | 935.00 | 1.08% | 186,700 |
| Aug 4, 2025 | 911.00 | 926.00 | 911.00 | 925.00 | 925.00 | -0.11% | 130,100 |
| Aug 1, 2025 | 915.00 | 928.00 | 915.00 | 926.00 | 926.00 | 0.43% | 93,000 |
| Jul 31, 2025 | 908.00 | 923.00 | 901.00 | 922.00 | 922.00 | 2.33% | 200,200 |
| Jul 30, 2025 | 915.00 | 928.00 | 896.00 | 901.00 | 901.00 | -1.64% | 327,500 |
| Jul 29, 2025 | 911.00 | 916.00 | 907.00 | 916.00 | 916.00 | 0.22% | 170,800 |
| Jul 28, 2025 | 919.00 | 932.00 | 912.00 | 914.00 | 914.00 | -0.44% | 281,500 |
| Jul 25, 2025 | 921.00 | 925.00 | 913.00 | 918.00 | 918.00 | -0.33% | 138,500 |
| Jul 24, 2025 | 910.00 | 934.00 | 910.00 | 921.00 | 921.00 | 1.66% | 438,200 |
| Jul 23, 2025 | 893.00 | 911.00 | 891.00 | 906.00 | 906.00 | 2.37% | 294,600 |
| Jul 22, 2025 | 885.00 | 894.00 | 884.00 | 885.00 | 885.00 | -0.23% | 93,100 |
| Jul 18, 2025 | 890.00 | 892.00 | 884.00 | 887.00 | 887.00 | -0.22% | 127,000 |
| Jul 17, 2025 | 891.00 | 892.00 | 887.00 | 889.00 | 889.00 | -0.45% | 144,600 |
| Jul 16, 2025 | 906.00 | 910.00 | 893.00 | 893.00 | 893.00 | -1.22% | 181,200 |
| Jul 15, 2025 | 914.00 | 914.00 | 904.00 | 904.00 | 904.00 | -0.88% | 90,700 |