Monex Group, Inc. (TYO:8698)
Japan · Delayed Price · Currency is JPY 703.00
+4.00 (0.57%)
At close: Mar 26, 2026
Monex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 705.00 | 708.00 | 698.00 | 699.00 | 699.00 | 0.43% | 2,328,000 |
| Mar 24, 2026 | 706.00 | 709.00 | 695.00 | 696.00 | 696.00 | - | 1,904,500 |
| Mar 23, 2026 | 711.00 | 712.00 | 696.00 | 696.00 | 696.00 | -3.47% | 2,995,000 |
| Mar 19, 2026 | 714.00 | 726.00 | 713.00 | 721.00 | 721.00 | -1.10% | 1,792,600 |
| Mar 18, 2026 | 719.00 | 729.00 | 716.00 | 729.00 | 729.00 | 2.24% | 1,322,300 |
| Mar 17, 2026 | 719.00 | 721.00 | 712.00 | 713.00 | 713.00 | 0.42% | 1,255,300 |
| Mar 16, 2026 | 720.00 | 724.00 | 707.00 | 710.00 | 710.00 | -1.11% | 2,539,500 |
| Mar 13, 2026 | 710.00 | 720.00 | 710.00 | 718.00 | 718.00 | -0.14% | 1,807,800 |
| Mar 12, 2026 | 725.00 | 725.00 | 713.00 | 719.00 | 719.00 | -0.96% | 1,673,700 |
| Mar 11, 2026 | 736.00 | 741.00 | 726.00 | 726.00 | 726.00 | -0.82% | 1,609,900 |
| Mar 10, 2026 | 728.00 | 733.00 | 720.00 | 732.00 | 732.00 | 1.81% | 1,561,800 |
| Mar 9, 2026 | 701.00 | 722.00 | 698.00 | 719.00 | 719.00 | -1.10% | 3,306,300 |
| Mar 6, 2026 | 713.00 | 728.00 | 709.00 | 727.00 | 727.00 | 0.97% | 2,281,400 |
| Mar 5, 2026 | 706.00 | 723.00 | 704.00 | 720.00 | 720.00 | 6.04% | 3,663,400 |
| Mar 4, 2026 | 699.00 | 700.00 | 671.00 | 679.00 | 679.00 | -3.69% | 4,981,200 |
| Mar 3, 2026 | 723.00 | 725.00 | 705.00 | 705.00 | 705.00 | -3.03% | 2,906,600 |
| Mar 2, 2026 | 721.00 | 727.00 | 716.00 | 727.00 | 727.00 | -2.68% | 2,195,300 |
| Feb 27, 2026 | 728.00 | 747.00 | 726.00 | 747.00 | 747.00 | 2.61% | 3,004,000 |
| Feb 26, 2026 | 715.00 | 733.00 | 713.00 | 728.00 | 728.00 | 3.12% | 3,178,300 |
| Feb 25, 2026 | 713.00 | 713.00 | 704.00 | 706.00 | 706.00 | - | 2,021,300 |
| Feb 24, 2026 | 713.00 | 714.00 | 706.00 | 706.00 | 706.00 | -1.67% | 2,535,600 |
| Feb 20, 2026 | 717.00 | 723.00 | 710.00 | 718.00 | 718.00 | -0.69% | 1,581,700 |
| Feb 19, 2026 | 723.00 | 729.00 | 705.00 | 723.00 | 723.00 | 0.42% | 3,131,700 |
| Feb 18, 2026 | 725.00 | 729.00 | 720.00 | 720.00 | 720.00 | -0.55% | 1,079,800 |
| Feb 17, 2026 | 717.00 | 725.00 | 716.00 | 724.00 | 724.00 | 0.98% | 1,525,800 |
| Feb 16, 2026 | 714.00 | 721.00 | 712.00 | 717.00 | 717.00 | 0.99% | 1,728,200 |
| Feb 13, 2026 | 720.00 | 723.00 | 708.00 | 710.00 | 710.00 | -1.25% | 2,056,100 |
| Feb 12, 2026 | 722.00 | 727.00 | 719.00 | 719.00 | 719.00 | -0.96% | 2,419,300 |
| Feb 10, 2026 | 718.00 | 731.00 | 718.00 | 726.00 | 726.00 | 1.54% | 2,724,100 |
| Feb 9, 2026 | 721.00 | 724.00 | 711.00 | 715.00 | 715.00 | 1.13% | 2,612,900 |
| Feb 6, 2026 | 704.00 | 708.00 | 697.00 | 707.00 | 707.00 | -0.14% | 2,209,900 |
| Feb 5, 2026 | 703.00 | 717.00 | 703.00 | 708.00 | 708.00 | -0.84% | 2,545,600 |
| Feb 4, 2026 | 706.00 | 716.00 | 702.00 | 714.00 | 714.00 | 1.13% | 1,645,900 |
| Feb 3, 2026 | 712.00 | 713.00 | 704.00 | 706.00 | 706.00 | 0.86% | 1,334,300 |
| Feb 2, 2026 | 708.00 | 710.00 | 699.00 | 700.00 | 700.00 | -1.41% | 2,296,400 |
| Jan 30, 2026 | 705.00 | 710.00 | 701.00 | 710.00 | 710.00 | 1.14% | 1,872,600 |
| Jan 29, 2026 | 700.00 | 707.00 | 696.00 | 702.00 | 702.00 | - | 1,762,900 |
| Jan 28, 2026 | 700.00 | 704.00 | 696.00 | 702.00 | 702.00 | - | 1,992,300 |
| Jan 27, 2026 | 702.00 | 706.00 | 700.00 | 702.00 | 702.00 | - | 1,551,900 |
| Jan 26, 2026 | 710.00 | 716.00 | 702.00 | 702.00 | 702.00 | -2.36% | 2,482,800 |
| Jan 23, 2026 | 711.00 | 721.00 | 710.00 | 719.00 | 719.00 | 1.41% | 1,755,100 |
| Jan 22, 2026 | 710.00 | 716.00 | 709.00 | 709.00 | 709.00 | 0.14% | 2,343,800 |
| Jan 21, 2026 | 709.00 | 714.00 | 703.00 | 708.00 | 708.00 | -1.26% | 2,887,200 |
| Jan 20, 2026 | 730.00 | 730.00 | 717.00 | 717.00 | 717.00 | -1.78% | 2,684,900 |
| Jan 19, 2026 | 740.00 | 742.00 | 717.00 | 730.00 | 730.00 | -5.19% | 4,923,300 |
| Jan 16, 2026 | 769.00 | 774.00 | 762.00 | 770.00 | 770.00 | 0.13% | 1,206,400 |
| Jan 15, 2026 | 759.00 | 775.00 | 757.00 | 769.00 | 769.00 | 1.85% | 2,312,700 |
| Jan 14, 2026 | 751.00 | 758.00 | 745.00 | 755.00 | 755.00 | 1.21% | 1,476,000 |
| Jan 13, 2026 | 753.00 | 755.00 | 744.00 | 746.00 | 746.00 | 0.81% | 1,905,400 |
| Jan 9, 2026 | 745.00 | 748.00 | 732.00 | 740.00 | 740.00 | -0.13% | 2,590,100 |