Maruhachi Securities Co., Ltd. (TYO:8700)
Japan · Delayed Price · Currency is JPY 1,998.00
+17.00 (0.86%)
Oct 21, 2026, 3:30 PM JST
Maruhachi Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,986.00 | 1,998.00 | 1,983.00 | 1,998.00 | 1,998.00 | 0.86% | 1,600 |
| Oct 20, 2026 | 2,001.00 | 2,001.00 | 1,981.00 | 1,981.00 | 1,981.00 | -2.41% | 2,600 |
| Oct 19, 2026 | 1,975.00 | 2,055.00 | 1,975.00 | 2,030.00 | 2,030.00 | 1.65% | 2,200 |
| Oct 16, 2026 | 1,980.00 | 2,010.00 | 1,978.00 | 1,997.00 | 1,997.00 | 1.01% | 2,300 |
| Oct 15, 2026 | 2,029.00 | 2,029.00 | 1,960.00 | 1,977.00 | 1,977.00 | -2.71% | 5,500 |
| Oct 14, 2026 | 2,032.00 | 2,060.00 | 2,032.00 | 2,032.00 | 2,032.00 | 0.10% | 900 |
| Oct 13, 2026 | 2,045.00 | 2,045.00 | 2,030.00 | 2,030.00 | 2,030.00 | -1.84% | 1,700 |
| Oct 9, 2026 | 2,022.00 | 2,072.00 | 2,022.00 | 2,068.00 | 2,068.00 | 1.52% | 900 |
| Oct 8, 2026 | 2,054.00 | 2,073.00 | 2,032.00 | 2,037.00 | 2,037.00 | -1.12% | 1,700 |
| Oct 7, 2026 | 2,082.00 | 2,082.00 | 2,060.00 | 2,060.00 | 2,060.00 | -0.05% | 300 |
| Oct 6, 2026 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 2,061.00 | 0.29% | 300 |
| Oct 5, 2026 | 2,071.00 | 2,071.00 | 2,055.00 | 2,055.00 | 2,055.00 | -1.39% | 1,400 |
| Oct 2, 2026 | 2,082.00 | 2,088.00 | 2,079.00 | 2,084.00 | 2,084.00 | -1.23% | 2,900 |
| Oct 1, 2026 | 2,111.00 | 2,111.00 | 2,090.00 | 2,110.00 | 2,110.00 | -0.05% | 600 |
| Sep 30, 2026 | 2,126.00 | 2,126.00 | 2,065.00 | 2,111.00 | 2,111.00 | 0.29% | 900 |
| Sep 29, 2026 | 2,161.00 | 2,161.00 | 2,061.00 | 2,105.00 | 2,105.00 | -2.59% | 2,100 |
| Sep 28, 2026 | 2,132.00 | 2,168.00 | 2,100.00 | 2,161.00 | 2,161.00 | -0.32% | 3,300 |
| Sep 25, 2026 | 2,110.00 | 2,178.00 | 2,090.00 | 2,168.00 | 2,168.00 | 1.78% | 5,700 |
| Sep 24, 2026 | 2,085.00 | 2,130.00 | 2,070.00 | 2,130.00 | 2,130.00 | 2.16% | 4,000 |
| Sep 18, 2026 | 2,119.00 | 2,119.00 | 2,078.00 | 2,085.00 | 2,085.00 | 0.05% | 1,400 |
| Sep 17, 2026 | 2,089.00 | 2,089.00 | 2,079.00 | 2,084.00 | 2,084.00 | - | 600 |
| Sep 16, 2026 | 2,091.00 | 2,141.00 | 2,084.00 | 2,084.00 | 2,084.00 | -1.19% | 1,500 |
| Sep 15, 2026 | 2,111.00 | 2,120.00 | 2,079.00 | 2,109.00 | 2,109.00 | -0.09% | 1,000 |
| Sep 14, 2026 | 2,100.00 | 2,111.00 | 2,100.00 | 2,111.00 | 2,111.00 | 0.86% | 800 |
| Sep 11, 2026 | 2,070.00 | 2,099.00 | 2,068.00 | 2,093.00 | 2,093.00 | -0.29% | 1,400 |
| Sep 10, 2026 | 2,116.00 | 2,116.00 | 2,091.00 | 2,099.00 | 2,099.00 | -0.85% | 700 |
| Sep 9, 2026 | 2,100.00 | 2,117.00 | 2,100.00 | 2,117.00 | 2,117.00 | 0.71% | 400 |
| Sep 8, 2026 | 2,112.00 | 2,115.00 | 2,102.00 | 2,102.00 | 2,102.00 | -1.13% | 1,700 |
| Sep 7, 2026 | 2,125.00 | 2,130.00 | 2,108.00 | 2,126.00 | 2,126.00 | 0.05% | 1,300 |
| Sep 4, 2026 | 2,095.00 | 2,160.00 | 2,095.00 | 2,125.00 | 2,125.00 | 0.81% | 1,500 |
| Sep 3, 2026 | 2,159.00 | 2,176.00 | 2,095.00 | 2,108.00 | 2,108.00 | 1.93% | 5,200 |
| Sep 2, 2026 | 2,100.00 | 2,120.00 | 2,035.00 | 2,068.00 | 2,068.00 | -1.52% | 4,300 |
| Sep 1, 2026 | 2,105.00 | 2,133.00 | 2,075.00 | 2,100.00 | 2,100.00 | -1.32% | 2,400 |
| Aug 31, 2026 | 2,175.00 | 2,199.00 | 2,124.00 | 2,128.00 | 2,128.00 | -4.19% | 9,500 |
| Aug 28, 2026 | 2,031.00 | 2,221.00 | 2,031.00 | 2,221.00 | 2,221.00 | 9.68% | 16,400 |
| Aug 27, 2026 | 2,030.00 | 2,037.00 | 1,999.00 | 2,025.00 | 2,025.00 | 2.38% | 6,100 |
| Aug 26, 2026 | 2,000.00 | 2,020.00 | 1,978.00 | 1,978.00 | 1,978.00 | -0.10% | 3,700 |
| Aug 25, 2026 | 1,960.00 | 2,000.00 | 1,960.00 | 1,980.00 | 1,980.00 | 1.07% | 4,000 |
| Aug 24, 2026 | 1,953.00 | 1,959.00 | 1,953.00 | 1,959.00 | 1,959.00 | 0.46% | 900 |
| Aug 21, 2026 | 1,963.00 | 1,963.00 | 1,948.00 | 1,950.00 | 1,950.00 | -0.26% | 2,400 |
| Aug 20, 2026 | 1,952.00 | 1,967.00 | 1,952.00 | 1,955.00 | 1,955.00 | 0.05% | 1,000 |
| Aug 19, 2026 | 1,967.00 | 1,967.00 | 1,954.00 | 1,954.00 | 1,954.00 | -0.56% | 2,200 |
| Aug 18, 2026 | 1,959.00 | 1,965.00 | 1,952.00 | 1,965.00 | 1,965.00 | 0.77% | 4,900 |
| Aug 17, 2026 | 1,976.00 | 1,976.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.71% | 8,300 |
| Aug 14, 2026 | 1,965.00 | 1,970.00 | 1,958.00 | 1,964.00 | 1,964.00 | -0.05% | 7,400 |
| Aug 13, 2026 | 1,973.00 | 1,975.00 | 1,951.00 | 1,965.00 | 1,965.00 | 0.20% | 3,900 |
| Aug 12, 2026 | 1,960.00 | 1,982.00 | 1,957.00 | 1,961.00 | 1,961.00 | 0.51% | 5,100 |
| Aug 10, 2026 | 1,979.00 | 1,979.00 | 1,950.00 | 1,951.00 | 1,951.00 | -0.05% | 3,000 |
| Aug 7, 2026 | 1,952.00 | 1,955.00 | 1,952.00 | 1,952.00 | 1,952.00 | - | 700 |
| Aug 6, 2026 | 1,957.00 | 1,959.00 | 1,935.00 | 1,952.00 | 1,952.00 | -0.26% | 1,300 |