Maruhachi Securities Co., Ltd. (TYO:8700)
Japan · Delayed Price · Currency is JPY 1,751.00
-24.00 (-1.35%)
May 29, 2026, 3:30 PM JST
Maruhachi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1,766.00 | 1,775.00 | 1,749.00 | 1,763.00 | 1,763.00 | 0.69% | 5,400 |
| Apr 23, 2026 | 1,761.00 | 1,774.00 | 1,750.00 | 1,751.00 | 1,751.00 | -0.68% | 3,700 |
| Apr 22, 2026 | 1,783.00 | 1,783.00 | 1,746.00 | 1,763.00 | 1,763.00 | -0.11% | 3,400 |
| Apr 21, 2026 | 1,794.00 | 1,794.00 | 1,760.00 | 1,765.00 | 1,765.00 | -1.12% | 2,500 |
| Apr 20, 2026 | 1,796.00 | 1,800.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.56% | 5,100 |
| Apr 17, 2026 | 1,812.00 | 1,812.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.55% | 3,600 |
| Apr 16, 2026 | 1,800.00 | 1,809.00 | 1,799.00 | 1,805.00 | 1,805.00 | 0.39% | 6,000 |
| Apr 15, 2026 | 1,795.00 | 1,798.00 | 1,784.00 | 1,798.00 | 1,798.00 | 0.67% | 2,100 |
| Apr 14, 2026 | 1,818.00 | 1,818.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.72% | 2,400 |
| Apr 13, 2026 | 1,816.00 | 1,816.00 | 1,791.00 | 1,799.00 | 1,799.00 | -0.83% | 3,400 |
| Apr 10, 2026 | 1,812.00 | 1,816.00 | 1,776.00 | 1,814.00 | 1,814.00 | 0.28% | 2,300 |
| Apr 9, 2026 | 1,814.00 | 1,818.00 | 1,800.00 | 1,809.00 | 1,809.00 | - | 1,300 |
| Apr 8, 2026 | 1,784.00 | 1,814.00 | 1,780.00 | 1,809.00 | 1,809.00 | 1.80% | 13,300 |
| Apr 7, 2026 | 1,763.00 | 1,777.00 | 1,755.00 | 1,777.00 | 1,777.00 | 0.85% | 3,400 |
| Apr 6, 2026 | 1,771.00 | 1,775.00 | 1,754.00 | 1,762.00 | 1,762.00 | 0.34% | 5,300 |
| Apr 3, 2026 | 1,757.00 | 1,769.00 | 1,743.00 | 1,756.00 | 1,756.00 | 0.29% | 3,300 |
| Apr 2, 2026 | 1,731.00 | 1,760.00 | 1,730.00 | 1,751.00 | 1,751.00 | 0.92% | 5,500 |
| Apr 1, 2026 | 1,750.00 | 1,750.00 | 1,715.00 | 1,735.00 | 1,735.00 | -0.12% | 4,600 |
| Mar 31, 2026 | 1,739.00 | 1,739.00 | 1,701.00 | 1,737.00 | 1,737.00 | -1.19% | 7,800 |
| Mar 30, 2026 | 1,729.00 | 1,779.00 | 1,700.00 | 1,758.00 | 1,758.00 | -0.62% | 13,800 |
| Mar 27, 2026 | 1,860.00 | 1,895.00 | 1,842.00 | 1,869.00 | 1,769.00 | 0.48% | 30,800 |
| Mar 26, 2026 | 1,859.00 | 1,865.00 | 1,828.00 | 1,860.00 | 1,760.48 | 0.59% | 20,200 |
| Mar 25, 2026 | 1,802.00 | 1,899.00 | 1,800.00 | 1,849.00 | 1,750.07 | 3.18% | 34,200 |
| Mar 24, 2026 | 1,755.00 | 1,803.00 | 1,749.00 | 1,792.00 | 1,696.12 | 3.34% | 64,800 |
| Mar 23, 2026 | 1,734.00 | 1,734.00 | 1,715.00 | 1,734.00 | 1,641.22 | -0.06% | 5,600 |
| Mar 19, 2026 | 1,748.00 | 1,750.00 | 1,734.00 | 1,735.00 | 1,642.17 | -0.52% | 4,800 |
| Mar 18, 2026 | 1,742.00 | 1,754.00 | 1,731.00 | 1,744.00 | 1,650.69 | 0.40% | 5,200 |
| Mar 17, 2026 | 1,740.00 | 1,761.00 | 1,731.00 | 1,737.00 | 1,644.06 | -0.17% | 3,400 |
| Mar 16, 2026 | 1,746.00 | 1,746.00 | 1,740.00 | 1,740.00 | 1,646.90 | -0.29% | 2,200 |