Maruhachi Holdings Co., Ltd. (XNGO:3504)
Japan · Delayed Price · Currency is JPY 1,244.00
+2.00 (0.16%)
At close: Feb 25, 2026
Maruhachi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1,237.00 | 1,260.00 | 1,237.00 | 1,252.00 | 1,252.00 | 0.64% | 14,600 |
| Feb 25, 2026 | 1,245.00 | 1,247.00 | 1,238.00 | 1,244.00 | 1,244.00 | 0.16% | 18,200 |
| Feb 24, 2026 | 1,241.00 | 1,242.00 | 1,227.00 | 1,242.00 | 1,242.00 | 0.08% | 7,300 |
| Feb 20, 2026 | 1,245.00 | 1,250.00 | 1,239.00 | 1,241.00 | 1,241.00 | 0.24% | 13,700 |
| Feb 19, 2026 | 1,227.00 | 1,239.00 | 1,227.00 | 1,238.00 | 1,238.00 | 1.23% | 19,700 |
| Feb 18, 2026 | 1,216.00 | 1,231.00 | 1,212.00 | 1,223.00 | 1,223.00 | 0.58% | 8,200 |
| Feb 17, 2026 | 1,214.00 | 1,216.00 | 1,204.00 | 1,216.00 | 1,216.00 | 0.16% | 14,800 |
| Feb 16, 2026 | 1,198.00 | 1,215.00 | 1,194.00 | 1,214.00 | 1,214.00 | 3.06% | 20,200 |
| Feb 13, 2026 | 1,160.00 | 1,230.00 | 1,160.00 | 1,178.00 | 1,178.00 | 2.43% | 30,500 |
| Feb 12, 2026 | 1,133.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 1.59% | 16,600 |
| Feb 10, 2026 | 1,129.00 | 1,134.00 | 1,126.00 | 1,132.00 | 1,132.00 | 0.18% | 12,300 |
| Feb 9, 2026 | 1,131.00 | 1,131.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 2,000 |
| Feb 6, 2026 | 1,128.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,130.00 | 0.18% | 3,300 |
| Feb 5, 2026 | 1,129.00 | 1,130.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.44% | 700 |
| Feb 4, 2026 | 1,133.00 | 1,135.00 | 1,128.00 | 1,133.00 | 1,133.00 | -0.18% | 2,800 |
| Feb 3, 2026 | 1,122.00 | 1,135.00 | 1,122.00 | 1,135.00 | 1,135.00 | 1.16% | 11,900 |
| Feb 2, 2026 | 1,124.00 | 1,127.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.18% | 1,800 |
| Jan 30, 2026 | 1,111.00 | 1,124.00 | 1,111.00 | 1,124.00 | 1,124.00 | -0.09% | 2,200 |
| Jan 29, 2026 | 1,126.00 | 1,126.00 | 1,119.00 | 1,125.00 | 1,125.00 | -0.09% | 1,500 |
| Jan 28, 2026 | 1,124.00 | 1,129.00 | 1,118.00 | 1,126.00 | 1,126.00 | -0.35% | 3,000 |
| Jan 27, 2026 | 1,119.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,130.00 | 0.27% | 22,700 |
| Jan 26, 2026 | 1,128.00 | 1,128.00 | 1,115.00 | 1,127.00 | 1,127.00 | -0.18% | 3,200 |
| Jan 23, 2026 | 1,125.00 | 1,130.00 | 1,125.00 | 1,129.00 | 1,129.00 | - | 14,400 |
| Jan 22, 2026 | 1,113.00 | 1,130.00 | 1,113.00 | 1,129.00 | 1,129.00 | 1.26% | 7,100 |
| Jan 21, 2026 | 1,117.00 | 1,117.00 | 1,107.00 | 1,115.00 | 1,115.00 | -0.45% | 16,400 |
| Jan 20, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | 6,200 |
| Jan 19, 2026 | 1,131.00 | 1,131.00 | 1,121.00 | 1,130.00 | 1,130.00 | -0.35% | 14,400 |
| Jan 16, 2026 | 1,128.00 | 1,134.00 | 1,126.00 | 1,134.00 | 1,134.00 | 0.53% | 9,800 |
| Jan 15, 2026 | 1,132.00 | 1,134.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.44% | 4,100 |
| Jan 14, 2026 | 1,129.00 | 1,133.00 | 1,126.00 | 1,133.00 | 1,133.00 | 0.35% | 12,100 |
| Jan 13, 2026 | 1,112.00 | 1,129.00 | 1,112.00 | 1,129.00 | 1,129.00 | 2.08% | 16,900 |
| Jan 9, 2026 | 1,088.00 | 1,113.00 | 1,088.00 | 1,106.00 | 1,106.00 | 2.03% | 10,500 |
| Jan 8, 2026 | 1,069.00 | 1,087.00 | 1,069.00 | 1,084.00 | 1,084.00 | 1.50% | 13,800 |
| Jan 7, 2026 | 1,061.00 | 1,068.00 | 1,059.00 | 1,068.00 | 1,068.00 | 0.75% | 10,100 |
| Jan 6, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.67% | 16,900 |
| Jan 5, 2026 | 1,088.00 | 1,088.00 | 1,065.00 | 1,078.00 | 1,078.00 | -1.01% | 37,700 |
| Dec 30, 2025 | 1,082.00 | 1,089.00 | 1,071.00 | 1,089.00 | 1,089.00 | 1.40% | 10,300 |
| Dec 29, 2025 | 1,051.00 | 1,080.00 | 1,051.00 | 1,074.00 | 1,074.00 | 2.97% | 25,000 |
| Dec 26, 2025 | 1,032.00 | 1,043.00 | 1,020.00 | 1,043.00 | 1,043.00 | -0.57% | 16,000 |
| Dec 25, 2025 | 1,032.00 | 1,050.00 | 1,032.00 | 1,049.00 | 1,049.00 | 2.44% | 10,000 |
| Dec 24, 2025 | 1,025.00 | 1,029.00 | 1,020.00 | 1,024.00 | 1,024.00 | 0.29% | 5,200 |
| Dec 23, 2025 | 1,025.00 | 1,026.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.10% | 3,000 |
| Dec 22, 2025 | 1,026.00 | 1,026.00 | 1,008.00 | 1,020.00 | 1,020.00 | - | 4,500 |
| Dec 19, 2025 | 1,013.00 | 1,022.00 | 1,010.00 | 1,020.00 | 1,020.00 | 1.29% | 4,300 |
| Dec 18, 2025 | 995.00 | 1,014.00 | 995.00 | 1,007.00 | 1,007.00 | 1.21% | 9,800 |
| Dec 17, 2025 | 998.00 | 998.00 | 990.00 | 995.00 | 995.00 | -0.30% | 1,800 |
| Dec 16, 2025 | 993.00 | 998.00 | 993.00 | 998.00 | 998.00 | 0.50% | 5,100 |
| Dec 15, 2025 | 987.00 | 993.00 | 981.00 | 993.00 | 993.00 | 0.51% | 4,300 |
| Dec 12, 2025 | 990.00 | 990.00 | 982.00 | 988.00 | 988.00 | -0.20% | 1,900 |
| Dec 11, 2025 | 991.00 | 993.00 | 976.00 | 990.00 | 990.00 | -0.10% | 3,000 |