Marusan Securities Co., Ltd. (TYO:8613)
Japan · Delayed Price · Currency is JPY 1,187.00
-16.00 (-1.33%)
Oct 8, 2026, 3:30 PM JST
Marusan Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,199.00 | 1,199.00 | 1,176.00 | 1,187.00 | 1,187.00 | -1.33% | 229,200 |
| Oct 7, 2026 | 1,205.00 | 1,210.00 | 1,198.00 | 1,203.00 | 1,203.00 | -0.50% | 175,400 |
| Oct 6, 2026 | 1,209.00 | 1,211.00 | 1,198.00 | 1,209.00 | 1,209.00 | 0.50% | 154,500 |
| Oct 5, 2026 | 1,212.00 | 1,214.00 | 1,195.00 | 1,203.00 | 1,203.00 | -0.91% | 326,100 |
| Oct 2, 2026 | 1,240.00 | 1,244.00 | 1,211.00 | 1,214.00 | 1,214.00 | -2.80% | 257,000 |
| Oct 1, 2026 | 1,251.00 | 1,259.00 | 1,233.00 | 1,249.00 | 1,249.00 | -0.24% | 227,400 |
| Sep 30, 2026 | 1,240.00 | 1,255.00 | 1,223.00 | 1,252.00 | 1,252.00 | 1.13% | 315,500 |
| Sep 29, 2026 | 1,247.00 | 1,257.00 | 1,229.00 | 1,238.00 | 1,238.00 | -1.59% | 433,600 |
| Sep 28, 2026 | 1,302.00 | 1,302.00 | 1,287.00 | 1,294.00 | 1,258.00 | -0.15% | 389,000 |
| Sep 25, 2026 | 1,285.00 | 1,299.00 | 1,285.00 | 1,296.00 | 1,259.94 | 1.41% | 264,700 |
| Sep 24, 2026 | 1,291.00 | 1,292.00 | 1,275.00 | 1,278.00 | 1,242.45 | -1.01% | 313,200 |
| Sep 18, 2026 | 1,295.00 | 1,297.00 | 1,280.00 | 1,291.00 | 1,255.08 | 0.39% | 242,000 |
| Sep 17, 2026 | 1,295.00 | 1,305.00 | 1,280.00 | 1,286.00 | 1,250.22 | -0.39% | 253,000 |
| Sep 16, 2026 | 1,300.00 | 1,306.00 | 1,291.00 | 1,291.00 | 1,255.08 | - | 197,000 |
| Sep 15, 2026 | 1,295.00 | 1,307.00 | 1,283.00 | 1,291.00 | 1,255.08 | -0.54% | 270,300 |
| Sep 14, 2026 | 1,301.00 | 1,301.00 | 1,284.00 | 1,298.00 | 1,261.89 | 0.46% | 221,900 |
| Sep 11, 2026 | 1,276.00 | 1,303.00 | 1,270.00 | 1,292.00 | 1,256.06 | -0.15% | 242,600 |
| Sep 10, 2026 | 1,292.00 | 1,299.00 | 1,277.00 | 1,294.00 | 1,258.00 | 0.31% | 186,700 |
| Sep 9, 2026 | 1,300.00 | 1,301.00 | 1,288.00 | 1,290.00 | 1,254.11 | -1.07% | 230,300 |
| Sep 8, 2026 | 1,310.00 | 1,323.00 | 1,300.00 | 1,304.00 | 1,267.72 | -0.76% | 203,900 |
| Sep 7, 2026 | 1,317.00 | 1,320.00 | 1,302.00 | 1,314.00 | 1,277.44 | -0.08% | 173,900 |
| Sep 4, 2026 | 1,295.00 | 1,315.00 | 1,293.00 | 1,315.00 | 1,278.42 | 2.02% | 219,100 |
| Sep 3, 2026 | 1,285.00 | 1,298.00 | 1,278.00 | 1,289.00 | 1,253.14 | 0.70% | 162,500 |
| Sep 2, 2026 | 1,296.00 | 1,298.00 | 1,275.00 | 1,280.00 | 1,244.39 | -2.29% | 370,000 |
| Sep 1, 2026 | 1,301.00 | 1,311.00 | 1,296.00 | 1,310.00 | 1,273.55 | 0.31% | 242,800 |
| Aug 31, 2026 | 1,318.00 | 1,318.00 | 1,295.00 | 1,306.00 | 1,269.67 | -1.51% | 276,200 |
| Aug 28, 2026 | 1,300.00 | 1,328.00 | 1,295.00 | 1,326.00 | 1,289.11 | 1.61% | 291,700 |
| Aug 27, 2026 | 1,284.00 | 1,310.00 | 1,282.00 | 1,305.00 | 1,268.69 | 1.95% | 321,600 |
| Aug 26, 2026 | 1,269.00 | 1,284.00 | 1,267.00 | 1,280.00 | 1,244.39 | 1.51% | 207,200 |
| Aug 25, 2026 | 1,270.00 | 1,277.00 | 1,252.00 | 1,261.00 | 1,225.92 | -0.24% | 194,100 |
| Aug 24, 2026 | 1,270.00 | 1,273.00 | 1,261.00 | 1,264.00 | 1,228.83 | -0.08% | 197,400 |
| Aug 21, 2026 | 1,252.00 | 1,266.00 | 1,242.00 | 1,265.00 | 1,229.81 | 1.04% | 260,600 |
| Aug 20, 2026 | 1,237.00 | 1,252.00 | 1,235.00 | 1,252.00 | 1,217.17 | 1.79% | 316,400 |
| Aug 19, 2026 | 1,218.00 | 1,235.00 | 1,203.00 | 1,230.00 | 1,195.78 | 0.99% | 305,100 |
| Aug 18, 2026 | 1,209.00 | 1,226.00 | 1,209.00 | 1,218.00 | 1,184.11 | 0.74% | 134,600 |
| Aug 17, 2026 | 1,221.00 | 1,221.00 | 1,209.00 | 1,209.00 | 1,175.36 | -0.82% | 147,100 |
| Aug 14, 2026 | 1,210.00 | 1,222.00 | 1,202.00 | 1,219.00 | 1,185.09 | - | 150,900 |
| Aug 13, 2026 | 1,205.00 | 1,219.00 | 1,199.00 | 1,219.00 | 1,185.09 | 1.50% | 182,500 |
| Aug 12, 2026 | 1,225.00 | 1,229.00 | 1,197.00 | 1,201.00 | 1,167.59 | -1.56% | 275,500 |
| Aug 10, 2026 | 1,220.00 | 1,232.00 | 1,213.00 | 1,220.00 | 1,186.06 | 0.08% | 195,800 |
| Aug 7, 2026 | 1,211.00 | 1,223.00 | 1,199.00 | 1,219.00 | 1,185.09 | 1.25% | 279,900 |
| Aug 6, 2026 | 1,186.00 | 1,204.00 | 1,181.00 | 1,204.00 | 1,170.50 | 1.09% | 198,000 |
| Aug 5, 2026 | 1,200.00 | 1,207.00 | 1,186.00 | 1,191.00 | 1,157.87 | 0.17% | 282,400 |
| Aug 4, 2026 | 1,209.00 | 1,211.00 | 1,187.00 | 1,189.00 | 1,155.92 | -1.90% | 329,200 |
| Aug 3, 2026 | 1,208.00 | 1,216.00 | 1,185.00 | 1,212.00 | 1,178.28 | -0.33% | 359,800 |
| Jul 31, 2026 | 1,178.00 | 1,230.00 | 1,170.00 | 1,216.00 | 1,182.17 | 3.31% | 701,300 |
| Jul 30, 2026 | 1,142.00 | 1,189.00 | 1,126.00 | 1,177.00 | 1,144.26 | 3.06% | 789,600 |
| Jul 29, 2026 | 1,136.00 | 1,142.00 | 1,126.00 | 1,142.00 | 1,110.23 | 1.24% | 223,700 |
| Jul 28, 2026 | 1,140.00 | 1,141.00 | 1,126.00 | 1,128.00 | 1,096.62 | -1.05% | 218,800 |
| Jul 27, 2026 | 1,141.00 | 1,145.00 | 1,129.00 | 1,140.00 | 1,108.28 | 0.35% | 179,100 |