Maruhachi Securities Co., Ltd. (TYO:8700)
Japan · Delayed Price · Currency is JPY 1,953.00
-41.00 (-2.06%)
Jul 29, 2026, 3:30 PM JST
Maruhachi Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,990.00 | 1,994.00 | 1,982.00 | 1,994.00 | - | - | 3,700 |
| 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 |
| 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 |