Monex Group, Inc. (TYO:8698)
Japan · Delayed Price · Currency is JPY 585.00
-32.00 (-5.19%)
Nov 10, 2026, 3:30 PM JST
Monex Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 611.00 | 612.00 | 576.00 | 585.00 | 585.00 | -5.19% | 7,850,800 |
| Nov 9, 2026 | 619.00 | 630.00 | 617.00 | 617.00 | 617.00 | - | 1,606,500 |
| Nov 6, 2026 | 620.00 | 635.00 | 613.00 | 617.00 | 617.00 | -5.08% | 3,203,600 |
| Nov 5, 2026 | 644.00 | 655.00 | 643.00 | 650.00 | 650.00 | 3.50% | 2,404,900 |
| Nov 4, 2026 | 629.00 | 636.00 | 616.00 | 628.00 | 628.00 | 0.48% | 2,746,000 |
| Nov 2, 2026 | 617.00 | 628.00 | 614.00 | 625.00 | 625.00 | 0.81% | 1,649,700 |
| Oct 30, 2026 | 625.00 | 635.00 | 616.00 | 620.00 | 620.00 | -1.74% | 2,944,400 |
| Oct 29, 2026 | 629.00 | 633.00 | 624.00 | 631.00 | 631.00 | 0.32% | 2,746,000 |
| Oct 28, 2026 | 630.00 | 633.00 | 624.00 | 629.00 | 629.00 | 0.16% | 1,831,500 |
| Oct 27, 2026 | 636.00 | 636.00 | 623.00 | 628.00 | 628.00 | -0.16% | 1,675,500 |
| Oct 26, 2026 | 633.00 | 640.00 | 628.00 | 629.00 | 629.00 | -2.18% | 2,353,100 |
| Oct 23, 2026 | 646.00 | 648.00 | 634.00 | 643.00 | 643.00 | -0.77% | 1,841,400 |
| Oct 22, 2026 | 658.00 | 661.00 | 648.00 | 648.00 | 648.00 | -1.37% | 1,402,100 |
| Oct 21, 2026 | 662.00 | 664.00 | 656.00 | 657.00 | 657.00 | 0.61% | 1,205,900 |
| Oct 20, 2026 | 666.00 | 668.00 | 653.00 | 653.00 | 653.00 | -2.39% | 1,893,200 |
| Oct 19, 2026 | 687.00 | 690.00 | 669.00 | 669.00 | 669.00 | -2.90% | 2,099,600 |
| Oct 16, 2026 | 685.00 | 692.00 | 682.00 | 689.00 | 689.00 | 1.62% | 1,500,700 |
| Oct 15, 2026 | 673.00 | 686.00 | 671.00 | 678.00 | 678.00 | -0.59% | 2,194,300 |
| Oct 14, 2026 | 683.00 | 686.00 | 673.00 | 682.00 | 682.00 | -0.58% | 1,874,100 |
| Oct 13, 2026 | 678.00 | 688.00 | 676.00 | 686.00 | 686.00 | 1.63% | 1,481,700 |
| Oct 9, 2026 | 664.00 | 676.00 | 662.00 | 675.00 | 675.00 | 2.12% | 1,393,900 |
| Oct 8, 2026 | 678.00 | 678.00 | 657.00 | 661.00 | 661.00 | -3.50% | 2,335,000 |
| Oct 7, 2026 | 684.00 | 689.00 | 679.00 | 685.00 | 685.00 | -0.72% | 1,630,500 |
| Oct 6, 2026 | 687.00 | 693.00 | 682.00 | 690.00 | 690.00 | 1.17% | 972,800 |
| Oct 5, 2026 | 691.00 | 693.00 | 682.00 | 682.00 | 682.00 | -0.87% | 1,418,300 |
| Oct 2, 2026 | 700.00 | 704.00 | 686.00 | 688.00 | 688.00 | -2.69% | 1,520,100 |
| Oct 1, 2026 | 700.00 | 707.00 | 693.00 | 707.00 | 707.00 | 0.86% | 1,533,900 |
| Sep 30, 2026 | 687.00 | 704.00 | 683.00 | 701.00 | 701.00 | 1.59% | 1,602,500 |
| 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 |