Monex Group, Inc. (TYO:8698)
Japan · Delayed Price · Currency is JPY 729.00
+17.00 (2.39%)
Jul 29, 2026, 3:30 PM JST
Monex Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 740.00 | 740.00 | 712.00 | 712.00 | 712.00 | -4.17% | 2,093,900 |
| Jul 27, 2026 | 750.00 | 753.00 | 741.00 | 743.00 | 743.00 | 1.09% | 1,757,900 |
| Jul 24, 2026 | 750.00 | 754.00 | 732.00 | 735.00 | 735.00 | -2.91% | 2,338,500 |
| Jul 23, 2026 | 757.00 | 770.00 | 753.00 | 757.00 | 757.00 | -0.53% | 2,293,700 |
| Jul 22, 2026 | 753.00 | 767.00 | 745.00 | 761.00 | 761.00 | 0.53% | 3,116,200 |
| Jul 21, 2026 | 740.00 | 782.00 | 739.00 | 757.00 | 757.00 | 3.13% | 4,608,100 |
| Jul 17, 2026 | 760.00 | 762.00 | 722.00 | 734.00 | 734.00 | -3.67% | 3,735,100 |
| Jul 16, 2026 | 762.00 | 772.00 | 757.00 | 762.00 | 762.00 | -0.78% | 3,631,300 |
| Jul 15, 2026 | 739.00 | 772.00 | 738.00 | 768.00 | 768.00 | 4.92% | 5,576,100 |
| Jul 14, 2026 | 726.00 | 742.00 | 723.00 | 732.00 | 732.00 | 0.83% | 4,670,000 |
| Jul 13, 2026 | 719.00 | 742.00 | 719.00 | 726.00 | 726.00 | 1.54% | 5,429,200 |
| Jul 10, 2026 | 693.00 | 720.00 | 692.00 | 715.00 | 715.00 | 3.47% | 3,854,100 |
| Jul 9, 2026 | 685.00 | 701.00 | 685.00 | 691.00 | 691.00 | -0.29% | 2,023,700 |
| Jul 8, 2026 | 693.00 | 700.00 | 689.00 | 693.00 | 693.00 | 1.02% | 1,976,100 |
| Jul 7, 2026 | 684.00 | 692.00 | 679.00 | 686.00 | 686.00 | -0.29% | 3,079,100 |
| Jul 6, 2026 | 691.00 | 712.00 | 684.00 | 688.00 | 688.00 | -0.29% | 4,198,000 |
| Jul 3, 2026 | 690.00 | 694.00 | 683.00 | 690.00 | 690.00 | 1.77% | 6,242,100 |
| Jul 2, 2026 | 668.00 | 684.00 | 663.00 | 678.00 | 678.00 | 2.73% | 4,054,300 |
| Jul 1, 2026 | 646.00 | 667.00 | 646.00 | 660.00 | 660.00 | 5.77% | 4,530,500 |
| Jun 30, 2026 | 620.00 | 634.00 | 617.00 | 624.00 | 624.00 | 1.13% | 2,136,600 |
| Jun 29, 2026 | 623.00 | 623.00 | 613.00 | 617.00 | 617.00 | 0.33% | 1,794,300 |
| Jun 26, 2026 | 610.00 | 617.00 | 609.00 | 615.00 | 615.00 | 0.65% | 3,082,500 |
| Jun 25, 2026 | 617.00 | 617.00 | 610.00 | 611.00 | 611.00 | -0.33% | 1,449,400 |
| Jun 24, 2026 | 614.00 | 624.00 | 613.00 | 613.00 | 613.00 | -0.49% | 1,494,900 |
| Jun 23, 2026 | 625.00 | 625.00 | 610.00 | 616.00 | 616.00 | -1.60% | 3,574,000 |
| Jun 22, 2026 | 616.00 | 631.00 | 615.00 | 626.00 | 626.00 | 1.62% | 2,149,200 |
| Jun 19, 2026 | 628.00 | 632.00 | 615.00 | 616.00 | 616.00 | -2.84% | 3,969,900 |
| Jun 18, 2026 | 632.00 | 638.00 | 625.00 | 634.00 | 634.00 | - | 3,186,500 |
| Jun 17, 2026 | 645.00 | 647.00 | 634.00 | 634.00 | 634.00 | -0.94% | 1,846,700 |
| Jun 16, 2026 | 648.00 | 648.00 | 638.00 | 640.00 | 640.00 | -1.23% | 1,159,400 |
| Jun 15, 2026 | 645.00 | 654.00 | 640.00 | 648.00 | 648.00 | 1.89% | 1,731,000 |
| Jun 12, 2026 | 639.00 | 640.00 | 627.00 | 636.00 | 636.00 | 1.11% | 2,038,400 |
| Jun 11, 2026 | 634.00 | 636.00 | 625.00 | 629.00 | 629.00 | -0.94% | 3,681,700 |
| Jun 10, 2026 | 649.00 | 650.00 | 635.00 | 635.00 | 635.00 | -1.85% | 1,735,800 |
| Jun 9, 2026 | 642.00 | 652.00 | 639.00 | 647.00 | 647.00 | 1.41% | 2,412,500 |
| Jun 8, 2026 | 635.00 | 648.00 | 634.00 | 638.00 | 638.00 | -0.62% | 1,601,200 |
| Jun 5, 2026 | 640.00 | 650.00 | 637.00 | 642.00 | 642.00 | 1.90% | 1,764,000 |
| Jun 4, 2026 | 636.00 | 639.00 | 630.00 | 630.00 | 630.00 | -1.87% | 1,608,600 |
| Jun 3, 2026 | 643.00 | 647.00 | 635.00 | 642.00 | 642.00 | - | 1,708,500 |
| Jun 2, 2026 | 635.00 | 643.00 | 630.00 | 642.00 | 642.00 | 0.47% | 1,804,400 |
| Jun 1, 2026 | 645.00 | 649.00 | 636.00 | 639.00 | 639.00 | -1.54% | 2,289,300 |
| May 29, 2026 | 650.00 | 658.00 | 648.00 | 649.00 | 649.00 | 0.15% | 1,809,700 |
| May 28, 2026 | 644.00 | 653.00 | 641.00 | 648.00 | 648.00 | - | 1,608,900 |
| May 27, 2026 | 650.00 | 650.00 | 640.00 | 648.00 | 648.00 | -0.92% | 1,943,800 |
| May 26, 2026 | 658.00 | 660.00 | 649.00 | 654.00 | 654.00 | -0.61% | 1,603,200 |
| May 25, 2026 | 672.00 | 672.00 | 657.00 | 658.00 | 658.00 | -2.23% | 2,012,100 |
| May 22, 2026 | 671.00 | 674.00 | 665.00 | 673.00 | 673.00 | 0.60% | 1,148,800 |
| May 21, 2026 | 661.00 | 674.00 | 660.00 | 669.00 | 669.00 | 1.98% | 1,762,100 |
| May 20, 2026 | 660.00 | 661.00 | 650.00 | 656.00 | 656.00 | -0.76% | 1,969,400 |
| May 19, 2026 | 667.00 | 672.00 | 655.00 | 661.00 | 661.00 | 0.61% | 2,241,200 |