Monex Group, Inc. (TYO:8698)
Japan · Delayed Price · Currency is JPY 756.00
+1.00 (0.13%)
Nov 14, 2025, 3:30 PM JST
Monex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 839.00 | 841.00 | 822.00 | 822.00 | 822.00 | -1.56% | 4,024,300 |
| Sep 30, 2025 | 810.00 | 836.00 | 803.00 | 835.00 | 835.00 | 4.11% | 3,011,600 |
| Sep 29, 2025 | 811.00 | 811.00 | 799.00 | 802.00 | 802.00 | -2.20% | 1,827,500 |
| Sep 26, 2025 | 826.00 | 829.00 | 817.00 | 820.00 | 804.80 | -0.73% | 2,222,200 |
| Sep 25, 2025 | 817.00 | 827.00 | 816.00 | 826.00 | 810.69 | 1.35% | 1,296,900 |
| Sep 24, 2025 | 827.00 | 828.00 | 812.00 | 815.00 | 799.89 | -1.21% | 1,858,400 |
| Sep 22, 2025 | 829.00 | 836.00 | 824.00 | 825.00 | 809.71 | -0.24% | 1,721,300 |
| Sep 19, 2025 | 822.00 | 830.00 | 811.00 | 827.00 | 811.67 | 1.60% | 2,493,600 |
| Sep 18, 2025 | 820.00 | 823.00 | 813.00 | 814.00 | 798.91 | -0.97% | 1,294,500 |
| Sep 17, 2025 | 833.00 | 833.00 | 816.00 | 822.00 | 806.76 | -1.08% | 1,759,900 |
| Sep 16, 2025 | 825.00 | 835.00 | 819.00 | 831.00 | 815.60 | 1.34% | 1,759,900 |
| Sep 12, 2025 | 823.00 | 840.00 | 816.00 | 820.00 | 804.80 | -0.24% | 2,579,700 |
| Sep 11, 2025 | 810.00 | 824.00 | 807.00 | 822.00 | 806.76 | 1.99% | 2,579,700 |
| Sep 10, 2025 | 794.00 | 809.00 | 792.00 | 806.00 | 791.06 | 1.00% | 1,602,000 |
| Sep 9, 2025 | 810.00 | 814.00 | 794.00 | 798.00 | 783.21 | -0.99% | 1,672,700 |
| Sep 8, 2025 | 801.00 | 807.00 | 793.00 | 806.00 | 791.06 | -0.25% | 2,122,200 |
| Sep 5, 2025 | 803.00 | 809.00 | 800.00 | 808.00 | 793.02 | 1.25% | 1,413,400 |
| Sep 4, 2025 | 795.00 | 804.00 | 793.00 | 798.00 | 783.21 | 0.88% | 2,299,900 |
| Sep 3, 2025 | 830.00 | 832.00 | 791.00 | 791.00 | 776.34 | -5.27% | 5,261,900 |
| Sep 2, 2025 | 853.00 | 855.00 | 835.00 | 835.00 | 819.52 | -2.91% | 3,405,500 |
| Sep 1, 2025 | 854.00 | 878.00 | 848.00 | 860.00 | 844.06 | 0.47% | 3,975,100 |