Maruhachi Holdings Co., Ltd. (XNGO:3504)
Japan flag Japan · Delayed Price · Currency is JPY
984.00
+4.00 (0.41%)
At close: Sep 26, 2025

Maruhachi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025985.00985.00975.00984.00984.000.41%3,300
Sep 25, 2025979.00985.00971.00980.00980.000.51%10,500
Sep 24, 2025976.00978.00967.00975.00975.000.10%10,600
Sep 22, 2025975.00975.00970.00974.00974.000.83%10,900
Sep 19, 2025965.00975.00965.00966.00966.000.31%8,800
Sep 18, 2025961.00966.00961.00963.00963.00-0.62%2,100
Sep 17, 2025967.00984.00967.00969.00969.00-0.31%3,700
Sep 16, 2025954.00989.00954.00972.00972.001.57%8,100
Sep 12, 2025953.00960.00953.00957.00957.000.63%3,500
Sep 11, 2025951.00951.00949.00951.00951.00-1,700
Sep 10, 2025949.00951.00946.00951.00951.000.11%3,300
Sep 9, 2025946.00951.00944.00950.00950.000.96%6,700
Sep 8, 2025947.00947.00940.00941.00941.00-6,600
Sep 5, 2025937.00941.00936.00941.00941.000.11%1,300
Sep 4, 2025940.00940.00940.00940.00940.000.11%100
Sep 3, 2025927.00939.00927.00939.00939.000.64%1,200
Sep 2, 2025925.00933.00922.00933.00933.000.97%4,200
Sep 1, 2025925.00926.00924.00924.00924.00-5,000
Aug 29, 2025923.00924.00921.00924.00924.00-0.54%1,700
Aug 28, 2025925.00932.00922.00929.00929.000.43%4,000
Aug 27, 2025928.00930.00925.00925.00925.00-0.22%5,600
Aug 26, 2025941.00941.00926.00927.00927.00-0.32%6,600
Aug 25, 2025945.00945.00930.00930.00930.00-1.59%15,800
Aug 22, 2025947.00947.00942.00945.00945.00-1,500
Aug 21, 2025946.00947.00938.00945.00945.000.21%2,600
Aug 20, 2025940.00943.00940.00943.00943.000.32%200
Aug 19, 2025946.00947.00928.00940.00940.00-0.63%16,200
Aug 18, 2025942.00947.00942.00946.00946.002.05%2,200
Aug 15, 2025929.00932.00927.00927.00927.00-1.17%8,600
Aug 14, 2025932.00946.00929.00938.00938.000.32%7,100
Aug 13, 2025942.00948.00933.00935.00935.00-1.58%9,600
Aug 12, 2025954.00955.00942.00950.00950.00-0.42%5,700
Aug 8, 2025960.00960.00951.00954.00954.00-5,500
Aug 7, 2025947.00955.00947.00954.00954.000.74%10,400
Aug 6, 2025930.00947.00930.00947.00947.001.07%1,800
Aug 5, 2025921.00937.00921.00937.00937.001.96%3,800
Aug 4, 2025920.00924.00916.00919.00919.00-1.71%4,100
Aug 1, 2025933.00935.00921.00935.00935.00-2,700
Jul 31, 2025935.00944.00922.00935.00935.00-10,000
Jul 30, 2025924.00936.00924.00935.00935.001.19%2,500
Jul 29, 2025927.00929.00923.00924.00924.00-0.86%800
Jul 28, 2025922.00934.00914.00932.00932.001.97%19,400
Jul 25, 2025911.00921.00911.00914.00914.000.88%10,100
Jul 24, 2025900.00910.00900.00906.00906.000.67%2,100
Jul 23, 2025895.00900.00895.00900.00900.000.56%4,500
Jul 22, 2025892.00896.00892.00895.00895.000.45%3,600
Jul 18, 2025886.00894.00886.00891.00891.000.34%5,500
Jul 17, 2025890.00892.00887.00888.00888.00-2,300
Jul 16, 2025885.00888.00885.00888.00888.000.45%1,300
Jul 15, 2025887.00888.00881.00884.00884.00-0.11%7,800