Maruhachi Securities Co., Ltd. (TYO:8700)
Japan · Delayed Price · Currency is JPY 2,111.00
-15.00 (-0.71%)
Sep 8, 2026, 9:45 AM JST
Maruhachi Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1,950.00 | 1,958.00 | 1,934.00 | 1,957.00 | 1,957.00 | 0.67% | 1,800 |
| Aug 4, 2026 | 1,935.00 | 1,963.00 | 1,931.00 | 1,944.00 | 1,944.00 | -2.51% | 10,400 |
| Aug 3, 2026 | 1,980.00 | 2,061.00 | 1,964.00 | 1,994.00 | 1,994.00 | 0.96% | 15,900 |
| Jul 31, 2026 | 1,935.00 | 1,994.00 | 1,935.00 | 1,975.00 | 1,975.00 | 2.54% | 2,000 |
| Jul 30, 2026 | 1,953.00 | 1,955.00 | 1,921.00 | 1,926.00 | 1,926.00 | -1.38% | 4,100 |
| Jul 29, 2026 | 1,990.00 | 1,990.00 | 1,853.00 | 1,953.00 | 1,953.00 | -2.06% | 6,800 |
| Jul 28, 2026 | 2,030.00 | 2,030.00 | 1,994.00 | 1,994.00 | 1,994.00 | -1.77% | 3,200 |
| Jul 27, 2026 | 2,000.00 | 2,035.00 | 1,989.00 | 2,030.00 | 2,030.00 | 2.16% | 8,800 |
| Jul 24, 2026 | 1,981.00 | 1,989.00 | 1,951.00 | 1,987.00 | 1,987.00 | 0.10% | 2,800 |
| Jul 23, 2026 | 1,962.00 | 1,985.00 | 1,951.00 | 1,985.00 | 1,985.00 | 1.22% | 2,700 |
| Jul 22, 2026 | 1,962.00 | 1,962.00 | 1,940.00 | 1,961.00 | 1,961.00 | 1.87% | 3,800 |
| Jul 21, 2026 | 1,880.00 | 1,944.00 | 1,855.00 | 1,925.00 | 1,925.00 | 3.89% | 3,600 |
| Jul 17, 2026 | 1,919.00 | 1,919.00 | 1,844.00 | 1,853.00 | 1,853.00 | -1.96% | 3,600 |
| Jul 16, 2026 | 1,902.00 | 1,944.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.00% | 4,000 |
| Jul 15, 2026 | 1,880.00 | 1,930.00 | 1,876.00 | 1,909.00 | 1,909.00 | 1.81% | 7,100 |
| Jul 14, 2026 | 1,838.00 | 1,896.00 | 1,838.00 | 1,875.00 | 1,875.00 | 1.90% | 8,800 |
| Jul 13, 2026 | 1,849.00 | 1,865.00 | 1,830.00 | 1,840.00 | 1,840.00 | -0.16% | 8,300 |
| Jul 10, 2026 | 1,827.00 | 1,845.00 | 1,827.00 | 1,843.00 | 1,843.00 | 1.26% | 1,900 |
| 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 |