Maruhachi Securities Co., Ltd. (TYO:8700)
Japan · Delayed Price · Currency is JPY 2,105.00
-56.00 (-2.59%)
Sep 29, 2026, 3:30 PM JST
Maruhachi Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 2,161.00 | 2,161.00 | 2,061.00 | 2,115.00 | 2,115.00 | -2.13% | 2,000 |
| 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 |
| 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 |