Marusan Securities Co., Ltd. (TYO:8613)
Japan · Delayed Price · Currency is JPY 1,294.00
+4.00 (0.31%)
Sep 10, 2026, 3:30 PM JST
Marusan Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,300.00 | 1,301.00 | 1,288.00 | 1,290.00 | 1,290.00 | -1.07% | 230,300 |
| Sep 8, 2026 | 1,310.00 | 1,323.00 | 1,300.00 | 1,304.00 | 1,304.00 | -0.76% | 203,900 |
| Sep 7, 2026 | 1,317.00 | 1,320.00 | 1,302.00 | 1,314.00 | 1,314.00 | -0.08% | 173,900 |
| Sep 4, 2026 | 1,295.00 | 1,315.00 | 1,293.00 | 1,315.00 | 1,315.00 | 2.02% | 219,100 |
| Sep 3, 2026 | 1,285.00 | 1,298.00 | 1,278.00 | 1,289.00 | 1,289.00 | 0.70% | 162,500 |
| Sep 2, 2026 | 1,296.00 | 1,298.00 | 1,275.00 | 1,280.00 | 1,280.00 | -2.29% | 370,000 |
| Sep 1, 2026 | 1,301.00 | 1,311.00 | 1,296.00 | 1,310.00 | 1,310.00 | 0.31% | 242,800 |
| Aug 31, 2026 | 1,318.00 | 1,318.00 | 1,295.00 | 1,306.00 | 1,306.00 | -1.51% | 276,200 |
| Aug 28, 2026 | 1,300.00 | 1,328.00 | 1,295.00 | 1,326.00 | 1,326.00 | 1.61% | 291,700 |
| Aug 27, 2026 | 1,284.00 | 1,310.00 | 1,282.00 | 1,305.00 | 1,305.00 | 1.95% | 321,600 |
| Aug 26, 2026 | 1,269.00 | 1,284.00 | 1,267.00 | 1,280.00 | 1,280.00 | 1.51% | 207,200 |
| Aug 25, 2026 | 1,270.00 | 1,277.00 | 1,252.00 | 1,261.00 | 1,261.00 | -0.24% | 194,100 |
| Aug 24, 2026 | 1,270.00 | 1,273.00 | 1,261.00 | 1,264.00 | 1,264.00 | -0.08% | 197,400 |
| Aug 21, 2026 | 1,252.00 | 1,266.00 | 1,242.00 | 1,265.00 | 1,265.00 | 1.04% | 260,600 |
| Aug 20, 2026 | 1,237.00 | 1,252.00 | 1,235.00 | 1,252.00 | 1,252.00 | 1.79% | 316,400 |
| Aug 19, 2026 | 1,218.00 | 1,235.00 | 1,203.00 | 1,230.00 | 1,230.00 | 0.99% | 305,100 |
| Aug 18, 2026 | 1,209.00 | 1,226.00 | 1,209.00 | 1,218.00 | 1,218.00 | 0.74% | 134,600 |
| Aug 17, 2026 | 1,221.00 | 1,221.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.82% | 147,100 |
| Aug 14, 2026 | 1,210.00 | 1,222.00 | 1,202.00 | 1,219.00 | 1,219.00 | - | 150,900 |
| Aug 13, 2026 | 1,205.00 | 1,219.00 | 1,199.00 | 1,219.00 | 1,219.00 | 1.50% | 182,500 |
| Aug 12, 2026 | 1,225.00 | 1,229.00 | 1,197.00 | 1,201.00 | 1,201.00 | -1.56% | 275,500 |
| Aug 10, 2026 | 1,220.00 | 1,232.00 | 1,213.00 | 1,220.00 | 1,220.00 | 0.08% | 195,800 |
| Aug 7, 2026 | 1,211.00 | 1,223.00 | 1,199.00 | 1,219.00 | 1,219.00 | 1.25% | 279,900 |
| Aug 6, 2026 | 1,186.00 | 1,204.00 | 1,181.00 | 1,204.00 | 1,204.00 | 1.09% | 198,000 |
| Aug 5, 2026 | 1,200.00 | 1,207.00 | 1,186.00 | 1,191.00 | 1,191.00 | 0.17% | 282,400 |
| Aug 4, 2026 | 1,209.00 | 1,211.00 | 1,187.00 | 1,189.00 | 1,189.00 | -1.90% | 329,200 |
| Aug 3, 2026 | 1,208.00 | 1,216.00 | 1,185.00 | 1,212.00 | 1,212.00 | -0.33% | 359,800 |
| Jul 31, 2026 | 1,178.00 | 1,230.00 | 1,170.00 | 1,216.00 | 1,216.00 | 3.31% | 701,300 |
| Jul 30, 2026 | 1,142.00 | 1,189.00 | 1,126.00 | 1,177.00 | 1,177.00 | 3.06% | 789,600 |
| Jul 29, 2026 | 1,136.00 | 1,142.00 | 1,126.00 | 1,142.00 | 1,142.00 | 1.24% | 223,700 |
| Jul 28, 2026 | 1,140.00 | 1,141.00 | 1,126.00 | 1,128.00 | 1,128.00 | -1.05% | 218,800 |
| Jul 27, 2026 | 1,141.00 | 1,145.00 | 1,129.00 | 1,140.00 | 1,140.00 | 0.35% | 179,100 |
| Jul 24, 2026 | 1,131.00 | 1,140.00 | 1,125.00 | 1,136.00 | 1,136.00 | -0.18% | 240,800 |
| Jul 23, 2026 | 1,145.00 | 1,157.00 | 1,132.00 | 1,138.00 | 1,138.00 | -0.78% | 233,000 |
| Jul 22, 2026 | 1,141.00 | 1,159.00 | 1,138.00 | 1,147.00 | 1,147.00 | 0.61% | 294,000 |
| Jul 21, 2026 | 1,141.00 | 1,149.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.09% | 328,200 |
| Jul 17, 2026 | 1,154.00 | 1,161.00 | 1,127.00 | 1,141.00 | 1,141.00 | -1.64% | 559,300 |
| Jul 16, 2026 | 1,162.00 | 1,169.00 | 1,152.00 | 1,160.00 | 1,160.00 | -0.34% | 526,400 |
| Jul 15, 2026 | 1,140.00 | 1,166.00 | 1,140.00 | 1,164.00 | 1,164.00 | 3.37% | 529,000 |
| Jul 14, 2026 | 1,120.00 | 1,134.00 | 1,118.00 | 1,126.00 | 1,126.00 | 0.63% | 246,300 |
| Jul 13, 2026 | 1,124.00 | 1,134.00 | 1,118.00 | 1,119.00 | 1,119.00 | - | 271,600 |
| Jul 10, 2026 | 1,108.00 | 1,127.00 | 1,104.00 | 1,119.00 | 1,119.00 | 1.54% | 387,800 |
| Jul 9, 2026 | 1,105.00 | 1,107.00 | 1,098.00 | 1,102.00 | 1,102.00 | -0.54% | 234,400 |
| Jul 8, 2026 | 1,098.00 | 1,119.00 | 1,095.00 | 1,108.00 | 1,108.00 | 1.19% | 440,700 |
| Jul 7, 2026 | 1,110.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.99% | 452,500 |
| Jul 6, 2026 | 1,088.00 | 1,110.00 | 1,084.00 | 1,106.00 | 1,106.00 | 2.41% | 456,200 |
| Jul 3, 2026 | 1,070.00 | 1,082.00 | 1,069.00 | 1,080.00 | 1,080.00 | 0.65% | 196,100 |
| Jul 2, 2026 | 1,086.00 | 1,088.00 | 1,069.00 | 1,073.00 | 1,073.00 | -0.56% | 229,000 |
| Jul 1, 2026 | 1,079.00 | 1,087.00 | 1,077.00 | 1,079.00 | 1,079.00 | 0.47% | 216,800 |
| Jun 30, 2026 | 1,075.00 | 1,081.00 | 1,071.00 | 1,074.00 | 1,074.00 | - | 212,800 |