Marusan Securities Co., Ltd. (TYO:8613)
Japan · Delayed Price · Currency is JPY 1,141.00
-19.00 (-1.64%)
Jul 17, 2026, 3:30 PM JST
Marusan Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 1,063.00 | 1,074.00 | 1,060.00 | 1,074.00 | 1,074.00 | 1.70% | 248,900 |
| Jun 26, 2026 | 1,061.00 | 1,069.00 | 1,053.00 | 1,056.00 | 1,056.00 | -0.28% | 261,300 |
| Jun 25, 2026 | 1,045.00 | 1,064.00 | 1,044.00 | 1,059.00 | 1,059.00 | 1.53% | 217,500 |
| Jun 24, 2026 | 1,042.00 | 1,055.00 | 1,042.00 | 1,043.00 | 1,043.00 | - | 269,800 |
| Jun 23, 2026 | 1,052.00 | 1,052.00 | 1,040.00 | 1,043.00 | 1,043.00 | -0.67% | 214,500 |
| Jun 22, 2026 | 1,040.00 | 1,051.00 | 1,038.00 | 1,050.00 | 1,050.00 | 0.96% | 159,200 |
| Jun 19, 2026 | 1,053.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.33% | 197,800 |
| Jun 18, 2026 | 1,056.00 | 1,064.00 | 1,050.00 | 1,054.00 | 1,054.00 | -0.19% | 168,500 |
| Jun 17, 2026 | 1,070.00 | 1,075.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.75% | 243,800 |
| Jun 16, 2026 | 1,065.00 | 1,077.00 | 1,059.00 | 1,064.00 | 1,064.00 | -0.47% | 258,800 |
| Jun 15, 2026 | 1,067.00 | 1,073.00 | 1,061.00 | 1,069.00 | 1,069.00 | 1.14% | 237,300 |
| Jun 12, 2026 | 1,060.00 | 1,066.00 | 1,054.00 | 1,057.00 | 1,057.00 | 0.19% | 218,600 |
| Jun 11, 2026 | 1,046.00 | 1,055.00 | 1,038.00 | 1,055.00 | 1,055.00 | 0.67% | 172,600 |
| Jun 10, 2026 | 1,055.00 | 1,061.00 | 1,042.00 | 1,048.00 | 1,048.00 | -0.29% | 208,000 |
| Jun 9, 2026 | 1,047.00 | 1,059.00 | 1,046.00 | 1,051.00 | 1,051.00 | 0.96% | 226,400 |
| Jun 8, 2026 | 1,041.00 | 1,048.00 | 1,030.00 | 1,041.00 | 1,041.00 | -1.23% | 228,100 |
| Jun 5, 2026 | 1,049.00 | 1,064.00 | 1,049.00 | 1,054.00 | 1,054.00 | 0.96% | 229,700 |
| Jun 4, 2026 | 1,045.00 | 1,047.00 | 1,039.00 | 1,044.00 | 1,044.00 | -0.38% | 163,400 |
| Jun 3, 2026 | 1,046.00 | 1,052.00 | 1,041.00 | 1,048.00 | 1,048.00 | 0.48% | 139,000 |
| Jun 2, 2026 | 1,030.00 | 1,043.00 | 1,023.00 | 1,043.00 | 1,043.00 | 0.87% | 241,900 |
| Jun 1, 2026 | 1,035.00 | 1,039.00 | 1,024.00 | 1,034.00 | 1,034.00 | -0.29% | 213,300 |
| May 29, 2026 | 1,038.00 | 1,048.00 | 1,037.00 | 1,037.00 | 1,037.00 | -0.10% | 169,400 |
| May 28, 2026 | 1,051.00 | 1,051.00 | 1,032.00 | 1,038.00 | 1,038.00 | -1.24% | 220,400 |
| May 27, 2026 | 1,053.00 | 1,056.00 | 1,046.00 | 1,051.00 | 1,051.00 | -0.28% | 215,400 |
| May 26, 2026 | 1,053.00 | 1,065.00 | 1,049.00 | 1,054.00 | 1,054.00 | -0.38% | 230,300 |
| May 25, 2026 | 1,063.00 | 1,064.00 | 1,052.00 | 1,058.00 | 1,058.00 | -0.47% | 248,200 |
| May 22, 2026 | 1,040.00 | 1,064.00 | 1,035.00 | 1,063.00 | 1,063.00 | 2.31% | 319,300 |
| May 21, 2026 | 1,038.00 | 1,049.00 | 1,038.00 | 1,039.00 | 1,039.00 | 0.58% | 170,600 |
| May 20, 2026 | 1,036.00 | 1,038.00 | 1,022.00 | 1,033.00 | 1,033.00 | -0.58% | 283,500 |
| May 19, 2026 | 1,040.00 | 1,048.00 | 1,033.00 | 1,039.00 | 1,039.00 | 0.58% | 243,700 |
| May 18, 2026 | 1,058.00 | 1,062.00 | 1,033.00 | 1,033.00 | 1,033.00 | -2.82% | 323,100 |
| May 15, 2026 | 1,064.00 | 1,075.00 | 1,054.00 | 1,063.00 | 1,063.00 | 0.19% | 269,600 |
| May 14, 2026 | 1,054.00 | 1,063.00 | 1,052.00 | 1,061.00 | 1,061.00 | - | 166,200 |
| May 13, 2026 | 1,046.00 | 1,062.00 | 1,045.00 | 1,061.00 | 1,061.00 | 1.24% | 220,200 |
| May 12, 2026 | 1,048.00 | 1,053.00 | 1,041.00 | 1,048.00 | 1,048.00 | 0.38% | 268,600 |
| May 11, 2026 | 1,028.00 | 1,048.00 | 1,027.00 | 1,044.00 | 1,044.00 | 1.26% | 281,500 |