Maruhachi Holdings Co., Ltd. (XNGO:3504)
Japan · Delayed Price · Currency is JPY 1,021.00
+1.00 (0.10%)
At close: Dec 23, 2025
Maruhachi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 975.00 | 991.00 | 975.00 | 991.00 | 991.00 | 1.23% | 8,600 |
| Dec 9, 2025 | 973.00 | 979.00 | 973.00 | 979.00 | 979.00 | 0.10% | 2,900 |
| Dec 8, 2025 | 981.00 | 985.00 | 972.00 | 978.00 | 978.00 | -0.41% | 4,800 |
| Dec 5, 2025 | 980.00 | 982.00 | 980.00 | 982.00 | 982.00 | -0.10% | 700 |
| Dec 4, 2025 | 975.00 | 983.00 | 975.00 | 983.00 | 983.00 | 0.82% | 1,900 |
| Dec 3, 2025 | 981.00 | 982.00 | 974.00 | 975.00 | 975.00 | -0.81% | 4,300 |
| Dec 2, 2025 | 985.00 | 985.00 | 982.00 | 983.00 | 983.00 | 0.61% | 700 |
| Dec 1, 2025 | 976.00 | 985.00 | 976.00 | 977.00 | 977.00 | 0.21% | 5,600 |
| Nov 28, 2025 | 972.00 | 975.00 | 971.00 | 975.00 | 975.00 | 0.62% | 2,100 |
| Nov 27, 2025 | 956.00 | 970.00 | 953.00 | 969.00 | 969.00 | 2.00% | 7,400 |
| Nov 26, 2025 | 951.00 | 957.00 | 948.00 | 950.00 | 950.00 | 0.21% | 2,200 |
| Nov 25, 2025 | 945.00 | 948.00 | 945.00 | 948.00 | 948.00 | -0.21% | 900 |
| Nov 21, 2025 | 947.00 | 952.00 | 946.00 | 950.00 | 950.00 | 0.42% | 1,700 |
| Nov 20, 2025 | 950.00 | 957.00 | 946.00 | 946.00 | 946.00 | 0.21% | 3,300 |
| Nov 19, 2025 | 944.00 | 944.00 | 941.00 | 944.00 | 944.00 | 0.21% | 800 |
| Nov 18, 2025 | 942.00 | 945.00 | 933.00 | 942.00 | 942.00 | 0.11% | 4,000 |
| Nov 17, 2025 | 948.00 | 948.00 | 941.00 | 941.00 | 941.00 | -0.63% | 1,600 |
| Nov 14, 2025 | 953.00 | 962.00 | 945.00 | 947.00 | 947.00 | 0.32% | 7,700 |
| Nov 13, 2025 | 950.00 | 952.00 | 937.00 | 944.00 | 944.00 | -0.42% | 8,500 |
| Nov 12, 2025 | 949.00 | 951.00 | 946.00 | 948.00 | 948.00 | 0.32% | 2,900 |
| Nov 11, 2025 | 945.00 | 945.00 | 943.00 | 945.00 | 945.00 | -0.42% | 500 |
| Nov 10, 2025 | 939.00 | 949.00 | 939.00 | 949.00 | 949.00 | 1.06% | 4,600 |
| Nov 7, 2025 | 937.00 | 940.00 | 937.00 | 939.00 | 939.00 | 0.21% | 500 |
| Nov 6, 2025 | 938.00 | 938.00 | 933.00 | 937.00 | 937.00 | 0.32% | 1,800 |
| Nov 5, 2025 | 940.00 | 940.00 | 917.00 | 934.00 | 934.00 | -0.85% | 5,300 |
| Nov 4, 2025 | 948.00 | 948.00 | 940.00 | 942.00 | 942.00 | -0.53% | 4,000 |
| Oct 31, 2025 | 942.00 | 947.00 | 938.00 | 947.00 | 947.00 | 0.64% | 4,200 |
| Oct 30, 2025 | 942.00 | 942.00 | 941.00 | 941.00 | 941.00 | 0.11% | 200 |
| Oct 29, 2025 | 941.00 | 941.00 | 937.00 | 940.00 | 940.00 | - | 1,600 |
| Oct 28, 2025 | 942.00 | 942.00 | 940.00 | 940.00 | 940.00 | - | 500 |
| Oct 27, 2025 | 937.00 | 940.00 | 936.00 | 940.00 | 940.00 | 0.53% | 6,600 |
| Oct 24, 2025 | 946.00 | 949.00 | 931.00 | 935.00 | 935.00 | -0.95% | 19,000 |
| Oct 23, 2025 | 945.00 | 948.00 | 931.00 | 944.00 | 944.00 | 0.11% | 5,600 |
| Oct 22, 2025 | 935.00 | 948.00 | 935.00 | 943.00 | 943.00 | 0.96% | 1,000 |
| Oct 21, 2025 | 935.00 | 935.00 | 934.00 | 934.00 | 934.00 | 0.32% | 600 |
| Oct 20, 2025 | 932.00 | 941.00 | 931.00 | 931.00 | 931.00 | 0.11% | 2,100 |
| 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 |