Monex Group, Inc. (TYO:8698)
Japan · Delayed Price · Currency is JPY 690.00
-33.00 (-4.56%)
Sep 29, 2026, 3:30 PM JST
Monex Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 704.00 | 707.00 | 690.00 | 690.00 | 690.00 | -2.49% | 1,886,400 |
| Sep 28, 2026 | 728.00 | 729.00 | 717.00 | 723.00 | 707.60 | -0.82% | 1,975,600 |
| Sep 25, 2026 | 718.00 | 730.00 | 718.00 | 729.00 | 713.47 | 1.82% | 1,378,300 |
| Sep 24, 2026 | 712.00 | 724.00 | 707.00 | 716.00 | 700.75 | 0.56% | 2,567,800 |
| Sep 18, 2026 | 713.00 | 719.00 | 708.00 | 712.00 | 696.83 | -0.14% | 2,217,200 |
| Sep 17, 2026 | 715.00 | 719.00 | 710.00 | 713.00 | 697.81 | - | 1,011,800 |
| Sep 16, 2026 | 718.00 | 722.00 | 709.00 | 713.00 | 697.81 | -1.38% | 1,507,600 |
| Sep 15, 2026 | 724.00 | 729.00 | 717.00 | 723.00 | 707.60 | -0.28% | 983,400 |
| Sep 14, 2026 | 715.00 | 725.00 | 710.00 | 725.00 | 709.56 | 1.54% | 1,062,800 |
| Sep 11, 2026 | 707.00 | 718.00 | 705.00 | 714.00 | 698.79 | -1.11% | 1,060,800 |
| Sep 10, 2026 | 712.00 | 722.00 | 710.00 | 722.00 | 706.62 | 0.70% | 747,800 |
| Sep 9, 2026 | 724.00 | 730.00 | 713.00 | 717.00 | 701.73 | -1.10% | 1,374,500 |
| Sep 8, 2026 | 726.00 | 736.00 | 723.00 | 725.00 | 709.56 | -0.96% | 1,050,200 |
| Sep 7, 2026 | 731.00 | 737.00 | 723.00 | 732.00 | 716.41 | -0.27% | 1,190,600 |
| Sep 4, 2026 | 727.00 | 737.00 | 724.00 | 734.00 | 718.37 | 2.37% | 1,365,800 |
| Sep 3, 2026 | 718.00 | 725.00 | 717.00 | 717.00 | 701.73 | 0.42% | 1,075,400 |
| Sep 2, 2026 | 734.00 | 734.00 | 714.00 | 714.00 | 698.79 | -3.90% | 1,701,700 |
| Sep 1, 2026 | 738.00 | 748.00 | 735.00 | 743.00 | 727.17 | - | 1,602,300 |
| Aug 31, 2026 | 760.00 | 760.00 | 738.00 | 743.00 | 727.17 | -2.88% | 2,069,300 |
| Aug 28, 2026 | 753.00 | 774.00 | 751.00 | 765.00 | 748.71 | 2.14% | 2,534,400 |
| Aug 27, 2026 | 741.00 | 753.00 | 740.00 | 749.00 | 733.05 | 1.08% | 1,621,000 |
| Aug 26, 2026 | 739.00 | 747.00 | 733.00 | 741.00 | 725.22 | 0.41% | 1,373,200 |
| Aug 25, 2026 | 730.00 | 742.00 | 723.00 | 738.00 | 722.28 | 1.79% | 1,725,900 |
| Aug 24, 2026 | 737.00 | 740.00 | 723.00 | 725.00 | 709.56 | -0.55% | 2,278,700 |
| Aug 21, 2026 | 710.00 | 729.00 | 706.00 | 729.00 | 713.47 | 1.96% | 2,889,700 |
| Aug 20, 2026 | 697.00 | 715.00 | 695.00 | 715.00 | 699.77 | 4.53% | 2,441,500 |
| Aug 19, 2026 | 692.00 | 692.00 | 679.00 | 684.00 | 669.43 | -1.30% | 2,157,400 |
| Aug 18, 2026 | 686.00 | 696.00 | 683.00 | 693.00 | 678.24 | 1.02% | 1,343,800 |
| Aug 17, 2026 | 692.00 | 693.00 | 684.00 | 686.00 | 671.39 | -0.87% | 1,487,000 |
| Aug 14, 2026 | 691.00 | 701.00 | 688.00 | 692.00 | 677.26 | -0.43% | 1,397,200 |
| Aug 13, 2026 | 692.00 | 696.00 | 688.00 | 695.00 | 680.20 | - | 1,301,100 |
| Aug 12, 2026 | 698.00 | 700.00 | 688.00 | 695.00 | 680.20 | 0.29% | 1,237,000 |
| Aug 10, 2026 | 700.00 | 700.00 | 684.00 | 693.00 | 678.24 | 0.43% | 1,859,100 |
| Aug 7, 2026 | 694.00 | 695.00 | 677.00 | 690.00 | 675.30 | -1.85% | 2,651,500 |
| Aug 6, 2026 | 700.00 | 710.00 | 694.00 | 703.00 | 688.03 | 0.57% | 1,788,600 |
| Aug 5, 2026 | 697.00 | 710.00 | 694.00 | 699.00 | 684.11 | 1.45% | 1,671,100 |
| Aug 4, 2026 | 700.00 | 705.00 | 686.00 | 689.00 | 674.32 | -1.57% | 1,674,200 |
| Aug 3, 2026 | 701.00 | 704.00 | 686.00 | 700.00 | 685.09 | -0.71% | 2,629,700 |
| Jul 31, 2026 | 715.00 | 716.00 | 699.00 | 705.00 | 689.98 | -1.54% | 1,962,200 |
| Jul 30, 2026 | 714.00 | 724.00 | 711.00 | 716.00 | 700.75 | -1.78% | 2,176,000 |
| Jul 29, 2026 | 715.00 | 733.00 | 714.00 | 729.00 | 713.47 | 2.39% | 2,479,700 |
| Jul 28, 2026 | 740.00 | 740.00 | 712.00 | 712.00 | 696.83 | -4.17% | 2,093,900 |
| Jul 27, 2026 | 750.00 | 753.00 | 741.00 | 743.00 | 727.17 | 1.09% | 1,757,900 |
| Jul 24, 2026 | 750.00 | 754.00 | 732.00 | 735.00 | 719.34 | -2.91% | 2,338,500 |
| Jul 23, 2026 | 757.00 | 770.00 | 753.00 | 757.00 | 740.88 | -0.53% | 2,293,700 |
| Jul 22, 2026 | 753.00 | 767.00 | 745.00 | 761.00 | 744.79 | 0.53% | 3,116,200 |
| Jul 21, 2026 | 740.00 | 782.00 | 739.00 | 757.00 | 740.88 | 3.13% | 4,608,100 |
| Jul 17, 2026 | 760.00 | 762.00 | 722.00 | 734.00 | 718.37 | -3.67% | 3,735,100 |
| Jul 16, 2026 | 762.00 | 772.00 | 757.00 | 762.00 | 745.77 | -0.78% | 3,631,300 |
| Jul 15, 2026 | 739.00 | 772.00 | 738.00 | 768.00 | 751.64 | 4.92% | 5,576,100 |