Maruhachi Holdings Co., Ltd. (XNGO:3504)
Japan · Delayed Price · Currency is JPY 936.00
+6.00 (0.65%)
At close: Oct 15, 2025
Maruhachi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 935.00 | 936.00 | 928.00 | 930.00 | 930.00 | -1.17% | 2,700 |
| Oct 16, 2025 | 936.00 | 942.00 | 936.00 | 941.00 | 941.00 | 0.53% | 5,500 |
| Oct 15, 2025 | 930.00 | 936.00 | 922.00 | 936.00 | 936.00 | 0.65% | 15,200 |
| Oct 14, 2025 | 958.00 | 958.00 | 919.00 | 930.00 | 930.00 | -4.42% | 44,200 |
| Oct 10, 2025 | 978.00 | 978.00 | 966.00 | 973.00 | 973.00 | -0.51% | 2,500 |
| Oct 9, 2025 | 984.00 | 984.00 | 978.00 | 978.00 | 978.00 | -0.61% | 600 |
| Oct 8, 2025 | 985.00 | 988.00 | 971.00 | 984.00 | 984.00 | -0.81% | 4,800 |
| Oct 7, 2025 | 994.00 | 994.00 | 977.00 | 992.00 | 992.00 | -0.20% | 5,300 |
| Oct 6, 2025 | 999.00 | 1,000.00 | 993.00 | 994.00 | 994.00 | 0.30% | 7,300 |
| Oct 3, 2025 | 998.00 | 998.00 | 991.00 | 991.00 | 991.00 | 0.41% | 2,000 |
| Oct 2, 2025 | 998.00 | 998.00 | 986.00 | 987.00 | 987.00 | 0.10% | 1,700 |
| Oct 1, 2025 | 996.00 | 1,000.00 | 986.00 | 986.00 | 986.00 | -1.00% | 11,700 |
| Sep 30, 2025 | 999.00 | 999.00 | 987.00 | 996.00 | 996.00 | 0.10% | 4,500 |
| Sep 29, 2025 | 985.00 | 995.00 | 985.00 | 995.00 | 995.00 | 1.12% | 12,500 |
| Sep 26, 2025 | 985.00 | 985.00 | 975.00 | 984.00 | 984.00 | 0.41% | 3,300 |
| Sep 25, 2025 | 979.00 | 985.00 | 971.00 | 980.00 | 980.00 | 0.51% | 10,500 |
| Sep 24, 2025 | 976.00 | 978.00 | 967.00 | 975.00 | 975.00 | 0.10% | 10,600 |
| Sep 22, 2025 | 975.00 | 975.00 | 970.00 | 974.00 | 974.00 | 0.83% | 10,900 |
| Sep 19, 2025 | 965.00 | 975.00 | 965.00 | 966.00 | 966.00 | 0.31% | 8,800 |
| Sep 18, 2025 | 961.00 | 966.00 | 961.00 | 963.00 | 963.00 | -0.62% | 2,100 |
| Sep 17, 2025 | 967.00 | 984.00 | 967.00 | 969.00 | 969.00 | -0.31% | 3,700 |
| Sep 16, 2025 | 954.00 | 989.00 | 954.00 | 972.00 | 972.00 | 1.57% | 8,100 |
| Sep 12, 2025 | 953.00 | 960.00 | 953.00 | 957.00 | 957.00 | 0.63% | 3,500 |
| Sep 11, 2025 | 951.00 | 951.00 | 949.00 | 951.00 | 951.00 | - | 1,700 |
| Sep 10, 2025 | 949.00 | 951.00 | 946.00 | 951.00 | 951.00 | 0.11% | 3,300 |
| Sep 9, 2025 | 946.00 | 951.00 | 944.00 | 950.00 | 950.00 | 0.96% | 6,700 |
| Sep 8, 2025 | 947.00 | 947.00 | 940.00 | 941.00 | 941.00 | - | 6,600 |
| Sep 5, 2025 | 937.00 | 941.00 | 936.00 | 941.00 | 941.00 | 0.11% | 1,300 |
| Sep 4, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0.11% | 100 |
| Sep 3, 2025 | 927.00 | 939.00 | 927.00 | 939.00 | 939.00 | 0.64% | 1,200 |
| Sep 2, 2025 | 925.00 | 933.00 | 922.00 | 933.00 | 933.00 | 0.97% | 4,200 |
| Sep 1, 2025 | 925.00 | 926.00 | 924.00 | 924.00 | 924.00 | - | 5,000 |
| Aug 29, 2025 | 923.00 | 924.00 | 921.00 | 924.00 | 924.00 | -0.54% | 1,700 |
| Aug 28, 2025 | 925.00 | 932.00 | 922.00 | 929.00 | 929.00 | 0.43% | 4,000 |
| Aug 27, 2025 | 928.00 | 930.00 | 925.00 | 925.00 | 925.00 | -0.22% | 5,600 |
| Aug 26, 2025 | 941.00 | 941.00 | 926.00 | 927.00 | 927.00 | -0.32% | 6,600 |
| Aug 25, 2025 | 945.00 | 945.00 | 930.00 | 930.00 | 930.00 | -1.59% | 15,800 |
| Aug 22, 2025 | 947.00 | 947.00 | 942.00 | 945.00 | 945.00 | - | 1,500 |
| Aug 21, 2025 | 946.00 | 947.00 | 938.00 | 945.00 | 945.00 | 0.21% | 2,600 |
| Aug 20, 2025 | 940.00 | 943.00 | 940.00 | 943.00 | 943.00 | 0.32% | 200 |
| Aug 19, 2025 | 946.00 | 947.00 | 928.00 | 940.00 | 940.00 | -0.63% | 16,200 |
| Aug 18, 2025 | 942.00 | 947.00 | 942.00 | 946.00 | 946.00 | 2.05% | 2,200 |
| Aug 15, 2025 | 929.00 | 932.00 | 927.00 | 927.00 | 927.00 | -1.17% | 8,600 |
| Aug 14, 2025 | 932.00 | 946.00 | 929.00 | 938.00 | 938.00 | 0.32% | 7,100 |
| Aug 13, 2025 | 942.00 | 948.00 | 933.00 | 935.00 | 935.00 | -1.58% | 9,600 |
| Aug 12, 2025 | 954.00 | 955.00 | 942.00 | 950.00 | 950.00 | -0.42% | 5,700 |
| Aug 8, 2025 | 960.00 | 960.00 | 951.00 | 954.00 | 954.00 | - | 5,500 |
| Aug 7, 2025 | 947.00 | 955.00 | 947.00 | 954.00 | 954.00 | 0.74% | 10,400 |
| Aug 6, 2025 | 930.00 | 947.00 | 930.00 | 947.00 | 947.00 | 1.07% | 1,800 |
| Aug 5, 2025 | 921.00 | 937.00 | 921.00 | 937.00 | 937.00 | 1.96% | 3,800 |