Monex Group, Inc. (TYO:8698)
Japan · Delayed Price · Currency is JPY 649.00
+1.00 (0.15%)
May 29, 2026, 3:30 PM JST
Monex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 650.00 | 654.00 | 648.00 | 649.00 | - | 0.15% | 608,800 |
| 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 |
| Apr 24, 2026 | 686.00 | 690.00 | 681.00 | 681.00 | 681.00 | -0.73% | 892,500 |
| Apr 23, 2026 | 686.00 | 691.00 | 677.00 | 686.00 | 686.00 | 0.15% | 1,268,200 |
| Apr 22, 2026 | 695.00 | 699.00 | 683.00 | 685.00 | 685.00 | -1.58% | 1,383,000 |
| Apr 21, 2026 | 701.00 | 703.00 | 691.00 | 696.00 | 696.00 | -1.14% | 2,278,000 |
| Apr 20, 2026 | 718.00 | 720.00 | 704.00 | 704.00 | 704.00 | -1.40% | 1,032,500 |
| Apr 17, 2026 | 711.00 | 718.00 | 710.00 | 714.00 | 714.00 | - | 1,002,000 |
| Apr 16, 2026 | 712.00 | 719.00 | 707.00 | 714.00 | 714.00 | 1.56% | 1,875,900 |
| Apr 15, 2026 | 694.00 | 704.00 | 693.00 | 703.00 | 703.00 | 2.18% | 1,570,800 |
| Apr 14, 2026 | 690.00 | 690.00 | 685.00 | 688.00 | 688.00 | 0.73% | 899,700 |
| Apr 13, 2026 | 679.00 | 683.00 | 676.00 | 683.00 | 683.00 | -0.15% | 1,480,600 |
| Apr 10, 2026 | 685.00 | 689.00 | 682.00 | 684.00 | 684.00 | -0.87% | 1,647,500 |
| Apr 9, 2026 | 697.00 | 700.00 | 687.00 | 690.00 | 690.00 | -1.71% | 1,342,700 |
| Apr 8, 2026 | 696.00 | 702.00 | 694.00 | 702.00 | 702.00 | 2.48% | 1,823,600 |
| Apr 7, 2026 | 697.00 | 698.00 | 684.00 | 685.00 | 685.00 | -0.72% | 1,507,600 |
| Apr 6, 2026 | 691.00 | 694.00 | 687.00 | 690.00 | 690.00 | - | 1,122,800 |
| Apr 3, 2026 | 694.00 | 699.00 | 690.00 | 690.00 | 690.00 | 0.15% | 1,442,400 |
| Apr 2, 2026 | 700.00 | 707.00 | 685.00 | 689.00 | 689.00 | -1.15% | 2,248,800 |
| Apr 1, 2026 | 685.00 | 697.00 | 682.00 | 697.00 | 697.00 | 4.03% | 2,221,800 |
| Mar 31, 2026 | 674.00 | 682.00 | 667.00 | 670.00 | 670.00 | -0.59% | 2,910,000 |
| Mar 30, 2026 | 665.00 | 674.00 | 658.00 | 674.00 | 674.00 | -2.42% | 3,709,600 |
| Mar 27, 2026 | 703.00 | 710.00 | 699.00 | 706.00 | 690.70 | 0.43% | 2,713,600 |
| Mar 26, 2026 | 700.00 | 704.00 | 698.00 | 703.00 | 687.77 | 0.57% | 2,352,400 |
| Mar 25, 2026 | 705.00 | 708.00 | 698.00 | 699.00 | 683.85 | 0.43% | 2,328,000 |
| Mar 24, 2026 | 706.00 | 709.00 | 695.00 | 696.00 | 680.92 | - | 1,904,500 |
| Mar 23, 2026 | 711.00 | 712.00 | 696.00 | 696.00 | 680.92 | -3.47% | 2,995,000 |
| Mar 19, 2026 | 714.00 | 726.00 | 713.00 | 721.00 | 705.37 | -1.10% | 1,792,600 |
| Mar 18, 2026 | 719.00 | 729.00 | 716.00 | 729.00 | 713.20 | 2.24% | 1,322,300 |
| Mar 17, 2026 | 719.00 | 721.00 | 712.00 | 713.00 | 697.55 | 0.42% | 1,255,300 |
| Mar 16, 2026 | 720.00 | 724.00 | 707.00 | 710.00 | 694.61 | -1.11% | 2,539,500 |