Monex Group, Inc. (TYO:8698)
Japan · Delayed Price · Currency is JPY 723.00
+2.00 (0.28%)
At close: Dec 15, 2025
Monex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 714.00 | 727.00 | 714.00 | 723.00 | 723.00 | 0.28% | 1,007,600 |
| Dec 12, 2025 | 716.00 | 724.00 | 715.00 | 721.00 | 721.00 | 0.98% | 1,189,500 |
| Dec 11, 2025 | 735.00 | 736.00 | 714.00 | 714.00 | 714.00 | -2.59% | 1,439,500 |
| Dec 10, 2025 | 730.00 | 735.00 | 725.00 | 733.00 | 733.00 | 1.10% | 1,185,900 |
| Dec 9, 2025 | 725.00 | 730.00 | 721.00 | 725.00 | 725.00 | -0.41% | 1,111,900 |
| Dec 8, 2025 | 723.00 | 731.00 | 722.00 | 728.00 | 728.00 | 0.28% | 1,108,400 |
| Dec 5, 2025 | 739.00 | 742.00 | 722.00 | 726.00 | 726.00 | -2.16% | 1,383,300 |
| Dec 4, 2025 | 730.00 | 742.00 | 729.00 | 742.00 | 742.00 | 2.20% | 1,257,700 |
| Dec 3, 2025 | 751.00 | 757.00 | 726.00 | 726.00 | 726.00 | -3.33% | 1,960,000 |
| Dec 2, 2025 | 761.00 | 776.00 | 747.00 | 751.00 | 751.00 | 2.74% | 4,371,300 |
| Dec 1, 2025 | 738.00 | 752.00 | 725.00 | 731.00 | 731.00 | -1.22% | 3,215,200 |
| Nov 28, 2025 | 744.00 | 750.00 | 740.00 | 740.00 | 740.00 | -0.67% | 1,085,300 |
| Nov 27, 2025 | 732.00 | 748.00 | 732.00 | 745.00 | 745.00 | 2.19% | 1,583,800 |
| Nov 26, 2025 | 725.00 | 731.00 | 722.00 | 729.00 | 729.00 | 1.39% | 1,777,700 |
| Nov 25, 2025 | 738.00 | 738.00 | 719.00 | 719.00 | 719.00 | -2.18% | 1,480,900 |
| Nov 21, 2025 | 720.00 | 735.00 | 715.00 | 735.00 | 735.00 | 1.38% | 1,590,000 |
| Nov 20, 2025 | 730.00 | 731.00 | 722.00 | 725.00 | 725.00 | 1.26% | 1,151,300 |
| Nov 19, 2025 | 722.00 | 728.00 | 708.00 | 716.00 | 716.00 | -1.24% | 1,813,800 |
| Nov 18, 2025 | 726.00 | 736.00 | 723.00 | 725.00 | 725.00 | -1.09% | 1,736,800 |
| Nov 17, 2025 | 750.00 | 755.00 | 724.00 | 733.00 | 733.00 | -3.04% | 1,938,700 |
| Nov 14, 2025 | 750.00 | 761.00 | 748.00 | 756.00 | 756.00 | 0.13% | 1,183,100 |
| Nov 13, 2025 | 757.00 | 760.00 | 742.00 | 755.00 | 755.00 | 0.13% | 1,650,600 |
| Nov 12, 2025 | 754.00 | 757.00 | 746.00 | 754.00 | 754.00 | 1.21% | 1,823,300 |
| Nov 11, 2025 | 745.00 | 757.00 | 740.00 | 745.00 | 745.00 | -1.84% | 2,155,600 |
| Nov 10, 2025 | 753.00 | 760.00 | 731.00 | 759.00 | 759.00 | 10.00% | 6,139,900 |
| Nov 7, 2025 | 680.00 | 695.00 | 678.00 | 690.00 | 690.00 | 0.15% | 2,398,700 |
| Nov 6, 2025 | 690.00 | 702.00 | 687.00 | 689.00 | 689.00 | -0.72% | 1,644,000 |
| Nov 5, 2025 | 701.00 | 709.00 | 676.00 | 694.00 | 694.00 | -2.53% | 3,572,100 |
| Nov 4, 2025 | 713.00 | 723.00 | 709.00 | 712.00 | 712.00 | 0.28% | 2,602,700 |
| Oct 31, 2025 | 725.00 | 734.00 | 710.00 | 710.00 | 710.00 | -2.47% | 4,045,100 |
| Oct 30, 2025 | 721.00 | 732.00 | 718.00 | 728.00 | 728.00 | 1.25% | 3,166,700 |
| Oct 29, 2025 | 740.00 | 742.00 | 713.00 | 719.00 | 719.00 | -3.36% | 3,448,500 |
| Oct 28, 2025 | 758.00 | 759.00 | 744.00 | 744.00 | 744.00 | -2.49% | 2,945,400 |
| Oct 27, 2025 | 757.00 | 770.00 | 756.00 | 763.00 | 763.00 | 0.79% | 2,283,700 |
| Oct 24, 2025 | 763.00 | 765.00 | 756.00 | 757.00 | 757.00 | -0.26% | 2,153,800 |
| Oct 23, 2025 | 787.00 | 788.00 | 757.00 | 759.00 | 759.00 | -4.41% | 3,586,500 |
| Oct 22, 2025 | 791.00 | 803.00 | 791.00 | 794.00 | 794.00 | -0.25% | 1,800,900 |
| Oct 21, 2025 | 805.00 | 809.00 | 793.00 | 796.00 | 796.00 | -0.50% | 1,949,400 |
| Oct 20, 2025 | 791.00 | 800.00 | 782.00 | 800.00 | 800.00 | 2.96% | 1,665,100 |
| Oct 17, 2025 | 786.00 | 791.00 | 775.00 | 777.00 | 777.00 | -2.26% | 1,573,700 |
| Oct 16, 2025 | 796.00 | 799.00 | 790.00 | 795.00 | 795.00 | - | 997,700 |
| Oct 15, 2025 | 792.00 | 801.00 | 788.00 | 795.00 | 795.00 | 0.89% | 1,490,500 |
| Oct 14, 2025 | 811.00 | 815.00 | 787.00 | 788.00 | 788.00 | -4.60% | 3,366,500 |
| Oct 10, 2025 | 848.00 | 850.00 | 822.00 | 826.00 | 826.00 | -3.84% | 2,396,200 |
| Oct 9, 2025 | 838.00 | 859.00 | 837.00 | 859.00 | 859.00 | 2.26% | 3,489,300 |
| Oct 8, 2025 | 825.00 | 841.00 | 824.00 | 840.00 | 840.00 | 1.20% | 1,877,200 |
| Oct 7, 2025 | 830.00 | 840.00 | 829.00 | 830.00 | 830.00 | 1.22% | 2,224,800 |
| Oct 6, 2025 | 820.00 | 828.00 | 808.00 | 820.00 | 820.00 | 1.74% | 2,285,000 |
| Oct 3, 2025 | 810.00 | 821.00 | 805.00 | 806.00 | 806.00 | -0.74% | 1,335,700 |
| Oct 2, 2025 | 836.00 | 839.00 | 812.00 | 812.00 | 812.00 | -1.22% | 1,903,000 |