Maruhachi Securities Co., Ltd. (TYO:8700)
Japan · Delayed Price · Currency is JPY 1,820.00
+20.00 (1.11%)
Jul 9, 2026, 3:30 PM JST
Maruhachi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1,820.00 | 1,820.00 | 1,786.00 | 1,820.00 | 1,820.00 | 1.11% | 1,200 |
| Jul 8, 2026 | 1,808.00 | 1,819.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.44% | 1,300 |
| Jul 7, 2026 | 1,798.00 | 1,808.00 | 1,780.00 | 1,808.00 | 1,808.00 | 1.01% | 1,900 |
| Jul 6, 2026 | 1,780.00 | 1,795.00 | 1,777.00 | 1,790.00 | 1,790.00 | 0.56% | 1,200 |
| Jul 3, 2026 | 1,788.00 | 1,788.00 | 1,772.00 | 1,780.00 | 1,780.00 | 0.28% | 1,000 |
| Jul 2, 2026 | 1,761.00 | 1,800.00 | 1,761.00 | 1,775.00 | 1,775.00 | 0.85% | 2,000 |
| Jul 1, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.57% | 700 |
| Jun 30, 2026 | 1,752.00 | 1,752.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 600 |
| Jun 29, 2026 | 1,769.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 1,200 |
| Jun 26, 2026 | 1,737.00 | 1,776.00 | 1,737.00 | 1,750.00 | 1,750.00 | - | 600 |
| Jun 25, 2026 | 1,801.00 | 1,801.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.57% | 4,300 |
| Jun 24, 2026 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.57% | 700 |
| Jun 23, 2026 | 1,740.00 | 1,750.00 | 1,732.00 | 1,750.00 | 1,750.00 | 0.57% | 1,300 |
| Jun 22, 2026 | 1,747.00 | 1,747.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.29% | 1,100 |
| Jun 19, 2026 | 1,746.00 | 1,746.00 | 1,732.00 | 1,745.00 | 1,745.00 | 0.23% | 800 |
| Jun 18, 2026 | 1,743.00 | 1,743.00 | 1,728.00 | 1,741.00 | 1,741.00 | 1.16% | 600 |
| Jun 17, 2026 | 1,716.00 | 1,721.00 | 1,708.00 | 1,721.00 | 1,721.00 | 0.29% | 1,900 |
| Jun 16, 2026 | 1,716.00 | 1,724.00 | 1,712.00 | 1,716.00 | 1,716.00 | -0.41% | 800 |
| Jun 15, 2026 | 1,746.00 | 1,747.00 | 1,723.00 | 1,723.00 | 1,723.00 | -1.20% | 1,300 |
| Jun 12, 2026 | 1,743.00 | 1,744.00 | 1,725.00 | 1,744.00 | 1,744.00 | 0.17% | 1,000 |
| Jun 11, 2026 | 1,730.00 | 1,743.00 | 1,725.00 | 1,741.00 | 1,741.00 | 0.99% | 1,100 |
| Jun 10, 2026 | 1,728.00 | 1,730.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.35% | 400 |
| Jun 9, 2026 | 1,744.00 | 1,744.00 | 1,718.00 | 1,718.00 | 1,718.00 | 0.35% | 1,600 |
| Jun 8, 2026 | 1,701.00 | 1,716.00 | 1,701.00 | 1,712.00 | 1,712.00 | -0.52% | 2,400 |
| Jun 5, 2026 | 1,708.00 | 1,721.00 | 1,708.00 | 1,721.00 | 1,721.00 | -0.41% | 1,300 |
| Jun 4, 2026 | 1,710.00 | 1,731.00 | 1,710.00 | 1,728.00 | 1,728.00 | 0.70% | 1,800 |
| Jun 3, 2026 | 1,711.00 | 1,716.00 | 1,708.00 | 1,716.00 | 1,716.00 | 0.29% | 2,200 |
| Jun 2, 2026 | 1,736.00 | 1,736.00 | 1,707.00 | 1,711.00 | 1,711.00 | -1.50% | 1,700 |
| Jun 1, 2026 | 1,746.00 | 1,746.00 | 1,737.00 | 1,737.00 | 1,737.00 | -0.80% | 600 |
| May 29, 2026 | 1,775.00 | 1,775.00 | 1,745.00 | 1,751.00 | 1,751.00 | -1.35% | 1,600 |
| May 28, 2026 | 1,775.00 | 1,778.00 | 1,762.00 | 1,775.00 | 1,775.00 | 0.68% | 5,700 |
| May 27, 2026 | 1,770.00 | 1,770.00 | 1,752.00 | 1,763.00 | 1,763.00 | -0.40% | 700 |
| May 26, 2026 | 1,754.00 | 1,778.00 | 1,746.00 | 1,770.00 | 1,770.00 | 0.40% | 4,300 |
| May 25, 2026 | 1,766.00 | 1,773.00 | 1,749.00 | 1,763.00 | 1,763.00 | 0.97% | 4,400 |
| May 22, 2026 | 1,751.00 | 1,758.00 | 1,739.00 | 1,746.00 | 1,746.00 | 0.46% | 1,600 |
| May 21, 2026 | 1,736.00 | 1,751.00 | 1,732.00 | 1,738.00 | 1,738.00 | -0.11% | 900 |
| May 20, 2026 | 1,740.00 | 1,749.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.63% | 700 |
| May 19, 2026 | 1,725.00 | 1,751.00 | 1,725.00 | 1,751.00 | 1,751.00 | 0.86% | 2,000 |
| May 18, 2026 | 1,746.00 | 1,751.00 | 1,736.00 | 1,736.00 | 1,736.00 | -0.52% | 2,000 |
| May 15, 2026 | 1,744.00 | 1,770.00 | 1,743.00 | 1,745.00 | 1,745.00 | -0.06% | 2,600 |
| May 14, 2026 | 1,755.00 | 1,755.00 | 1,746.00 | 1,746.00 | 1,746.00 | -0.51% | 1,800 |
| May 13, 2026 | 1,751.00 | 1,757.00 | 1,751.00 | 1,755.00 | 1,755.00 | -1.63% | 500 |
| May 12, 2026 | 1,782.00 | 1,784.00 | 1,755.00 | 1,784.00 | 1,784.00 | 1.65% | 2,800 |
| May 11, 2026 | 1,784.00 | 1,785.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.79% | 2,700 |
| May 8, 2026 | 1,764.00 | 1,770.00 | 1,746.00 | 1,769.00 | 1,769.00 | 0.28% | 6,600 |
| May 7, 2026 | 1,741.00 | 1,764.00 | 1,740.00 | 1,764.00 | 1,764.00 | 1.03% | 4,400 |
| May 1, 2026 | 1,771.00 | 1,777.00 | 1,741.00 | 1,746.00 | 1,746.00 | -3.59% | 5,800 |
| Apr 30, 2026 | 1,760.00 | 1,811.00 | 1,760.00 | 1,811.00 | 1,811.00 | 2.90% | 7,000 |
| Apr 28, 2026 | 1,750.00 | 1,765.00 | 1,749.00 | 1,760.00 | 1,760.00 | 0.23% | 3,300 |
| Apr 27, 2026 | 1,768.00 | 1,780.00 | 1,749.00 | 1,756.00 | 1,756.00 | -0.40% | 5,600 |