Monex Group, Inc. (TYO:8698)
Japan · Delayed Price · Currency is JPY 856.00
+1.00 (0.12%)
Aug 29, 2025, 3:30 PM JST
Monex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 855.00 | 868.00 | 849.00 | 862.00 | 862.00 | 0.82% | 3,043,600 |
| Aug 28, 2025 | 857.00 | 905.00 | 836.00 | 855.00 | 855.00 | 0.23% | 14,792,000 |
| Aug 27, 2025 | 870.00 | 897.00 | 842.00 | 853.00 | 853.00 | 8.52% | 27,729,900 |
| Aug 26, 2025 | 796.00 | 799.00 | 782.00 | 786.00 | 786.00 | -0.76% | 1,864,200 |
| Aug 25, 2025 | 789.00 | 803.00 | 783.00 | 792.00 | 792.00 | 1.15% | 3,759,400 |
| Aug 22, 2025 | 785.00 | 790.00 | 774.00 | 783.00 | 783.00 | 0.51% | 2,882,900 |
| Aug 21, 2025 | 762.00 | 782.00 | 758.00 | 779.00 | 779.00 | 4.01% | 4,537,100 |
| Aug 20, 2025 | 781.00 | 784.00 | 747.00 | 749.00 | 749.00 | -5.55% | 5,605,500 |
| Aug 19, 2025 | 790.00 | 800.00 | 775.00 | 793.00 | 793.00 | 1.15% | 5,056,600 |
| Aug 18, 2025 | 770.00 | 786.00 | 764.00 | 784.00 | 784.00 | 3.84% | 3,689,200 |
| Aug 15, 2025 | 757.00 | 759.00 | 747.00 | 755.00 | 755.00 | 0.27% | 2,251,000 |
| Aug 14, 2025 | 737.00 | 755.00 | 734.00 | 753.00 | 753.00 | 2.03% | 3,447,600 |
| Aug 13, 2025 | 719.00 | 741.00 | 715.00 | 738.00 | 738.00 | 2.50% | 3,816,900 |
| Aug 12, 2025 | 715.00 | 726.00 | 712.00 | 720.00 | 720.00 | 2.27% | 5,754,000 |
| Aug 8, 2025 | 735.00 | 740.00 | 702.00 | 704.00 | 704.00 | -9.74% | 14,874,300 |
| Aug 7, 2025 | 789.00 | 798.00 | 779.00 | 780.00 | 780.00 | -1.14% | 2,427,000 |
| Aug 6, 2025 | 811.00 | 818.00 | 784.00 | 789.00 | 789.00 | 1.54% | 3,121,600 |
| Aug 5, 2025 | 780.00 | 781.00 | 772.00 | 777.00 | 777.00 | 0.91% | 1,443,500 |
| Aug 4, 2025 | 770.00 | 772.00 | 752.00 | 770.00 | 770.00 | -2.41% | 4,206,700 |
| Aug 1, 2025 | 791.00 | 795.00 | 782.00 | 789.00 | 789.00 | -1.00% | 3,160,500 |
| Jul 31, 2025 | 774.00 | 797.00 | 773.00 | 797.00 | 797.00 | 3.24% | 4,431,100 |
| Jul 30, 2025 | 774.00 | 778.00 | 769.00 | 772.00 | 772.00 | -0.77% | 1,269,400 |
| Jul 29, 2025 | 777.00 | 780.00 | 770.00 | 778.00 | 778.00 | -1.14% | 1,977,000 |
| Jul 28, 2025 | 795.00 | 798.00 | 782.00 | 787.00 | 787.00 | - | 1,738,000 |
| Jul 25, 2025 | 806.00 | 808.00 | 785.00 | 787.00 | 787.00 | -2.84% | 3,394,500 |
| Jul 24, 2025 | 822.00 | 831.00 | 808.00 | 810.00 | 810.00 | -1.82% | 3,947,000 |
| Jul 23, 2025 | 812.00 | 833.00 | 806.00 | 825.00 | 825.00 | 1.48% | 5,047,400 |
| Jul 22, 2025 | 797.00 | 821.00 | 791.00 | 813.00 | 813.00 | 2.91% | 4,935,800 |
| Jul 18, 2025 | 778.00 | 793.00 | 773.00 | 790.00 | 790.00 | 3.13% | 3,017,100 |
| Jul 17, 2025 | 765.00 | 768.00 | 760.00 | 766.00 | 766.00 | 0.13% | 1,018,200 |
| Jul 16, 2025 | 770.00 | 772.00 | 757.00 | 765.00 | 765.00 | -0.78% | 2,066,000 |
| Jul 15, 2025 | 786.00 | 794.00 | 771.00 | 771.00 | 771.00 | -1.78% | 3,277,500 |
| Jul 14, 2025 | 785.00 | 788.00 | 774.00 | 785.00 | 785.00 | -0.13% | 3,538,900 |
| Jul 11, 2025 | 765.00 | 791.00 | 760.00 | 786.00 | 786.00 | 4.80% | 5,857,300 |
| Jul 10, 2025 | 739.00 | 751.00 | 735.00 | 750.00 | 750.00 | 2.04% | 3,355,700 |
| Jul 9, 2025 | 729.00 | 736.00 | 728.00 | 735.00 | 735.00 | 1.10% | 1,548,900 |
| Jul 8, 2025 | 720.00 | 729.00 | 717.00 | 727.00 | 727.00 | 0.97% | 1,933,400 |
| Jul 7, 2025 | 720.00 | 722.00 | 712.00 | 720.00 | 720.00 | - | 901,400 |
| Jul 4, 2025 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 1.12% | 2,306,400 |
| Jul 3, 2025 | 698.00 | 725.00 | 696.00 | 712.00 | 712.00 | 2.01% | 2,740,200 |
| Jul 2, 2025 | 691.00 | 703.00 | 690.00 | 698.00 | 698.00 | -0.29% | 1,186,600 |
| Jul 1, 2025 | 711.00 | 716.00 | 700.00 | 700.00 | 700.00 | -1.27% | 1,844,200 |
| Jun 30, 2025 | 709.00 | 717.00 | 707.00 | 709.00 | 709.00 | 0.57% | 2,221,500 |
| Jun 27, 2025 | 709.00 | 716.00 | 702.00 | 705.00 | 705.00 | - | 1,787,100 |
| Jun 26, 2025 | 712.00 | 714.00 | 704.00 | 705.00 | 705.00 | -1.12% | 1,376,400 |
| Jun 25, 2025 | 707.00 | 717.00 | 704.00 | 713.00 | 713.00 | 0.71% | 1,566,600 |
| Jun 24, 2025 | 720.00 | 723.00 | 707.00 | 708.00 | 708.00 | 1.43% | 2,670,600 |
| Jun 23, 2025 | 702.00 | 706.00 | 683.00 | 698.00 | 698.00 | -1.69% | 2,792,700 |
| Jun 20, 2025 | 719.00 | 728.00 | 710.00 | 710.00 | 710.00 | -1.93% | 1,720,300 |
| Jun 19, 2025 | 727.00 | 739.00 | 720.00 | 724.00 | 724.00 | -0.41% | 2,446,200 |