Monex Group, Inc. (TYO:8698)
Japan · Delayed Price · Currency is JPY 719.00
+10.00 (1.41%)
Jan 23, 2026, 3:30 PM JST
Monex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 759.00 | 760.00 | 740.00 | 741.00 | 741.00 | -3.01% | 1,979,400 |
| Jan 7, 2026 | 761.00 | 771.00 | 759.00 | 764.00 | 764.00 | -0.91% | 1,418,800 |
| Jan 6, 2026 | 750.00 | 773.00 | 749.00 | 771.00 | 771.00 | 3.63% | 3,473,500 |
| Jan 5, 2026 | 743.00 | 746.00 | 734.00 | 744.00 | 744.00 | 1.78% | 1,825,400 |
| Dec 30, 2025 | 745.00 | 746.00 | 731.00 | 731.00 | 731.00 | -2.01% | 1,324,300 |
| Dec 29, 2025 | 742.00 | 746.00 | 738.00 | 746.00 | 746.00 | 0.54% | 1,204,200 |
| Dec 26, 2025 | 739.00 | 744.00 | 731.00 | 742.00 | 742.00 | 0.95% | 1,602,900 |
| Dec 25, 2025 | 732.00 | 740.00 | 727.00 | 735.00 | 735.00 | 1.10% | 1,435,700 |
| Dec 24, 2025 | 731.00 | 733.00 | 724.00 | 727.00 | 727.00 | -0.95% | 1,183,000 |
| Dec 23, 2025 | 726.00 | 734.00 | 725.00 | 734.00 | 734.00 | 2.09% | 1,912,100 |
| Dec 22, 2025 | 712.00 | 719.00 | 710.00 | 719.00 | 719.00 | 1.84% | 1,732,600 |
| Dec 19, 2025 | 698.00 | 706.00 | 696.00 | 706.00 | 706.00 | 1.15% | 1,287,000 |
| Dec 18, 2025 | 699.00 | 704.00 | 691.00 | 698.00 | 698.00 | -0.57% | 1,747,500 |
| Dec 17, 2025 | 705.00 | 708.00 | 695.00 | 702.00 | 702.00 | -0.28% | 1,537,300 |
| Dec 16, 2025 | 714.00 | 716.00 | 703.00 | 704.00 | 704.00 | -2.63% | 1,570,000 |
| 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 |