Monex Group, Inc. (TYO:8698)
Japan · Delayed Price · Currency is JPY 691.00
-2.00 (-0.29%)
At close: Jul 9, 2026
Monex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 670.00 | 672.00 | 656.00 | 657.00 | 657.00 | -1.35% | 1,612,000 |
| May 15, 2026 | 656.00 | 670.00 | 655.00 | 666.00 | 666.00 | 1.68% | 1,902,300 |
| May 14, 2026 | 675.00 | 676.00 | 655.00 | 655.00 | 655.00 | -3.68% | 2,393,600 |
| May 13, 2026 | 678.00 | 693.00 | 676.00 | 680.00 | 680.00 | 0.74% | 2,353,300 |
| May 12, 2026 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | - | 3,048,700 |
| May 11, 2026 | 681.00 | 684.00 | 672.00 | 675.00 | 675.00 | -1.46% | 2,573,000 |
| May 8, 2026 | 681.00 | 690.00 | 672.00 | 685.00 | 685.00 | 0.15% | 1,798,000 |
| May 7, 2026 | 678.00 | 686.00 | 667.00 | 684.00 | 684.00 | 2.40% | 2,991,500 |
| May 1, 2026 | 670.00 | 671.00 | 665.00 | 668.00 | 668.00 | -0.60% | 1,551,700 |
| Apr 30, 2026 | 675.00 | 676.00 | 669.00 | 672.00 | 672.00 | -1.03% | 1,638,600 |
| Apr 28, 2026 | 681.00 | 681.00 | 674.00 | 679.00 | 679.00 | 0.44% | 1,379,900 |
| Apr 27, 2026 | 678.00 | 680.00 | 672.00 | 676.00 | 676.00 | -0.73% | 1,454,000 |