Maruhachi Holdings Co., Ltd. (XNGO:3504)
Japan · Delayed Price · Currency is JPY 933.00
+9.00 (0.97%)
At close: Sep 2, 2025
Maruhachi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 920.00 | 924.00 | 916.00 | 919.00 | 919.00 | -1.71% | 4,100 |
| Aug 1, 2025 | 933.00 | 935.00 | 921.00 | 935.00 | 935.00 | - | 2,700 |
| Jul 31, 2025 | 935.00 | 944.00 | 922.00 | 935.00 | 935.00 | - | 10,000 |
| Jul 30, 2025 | 924.00 | 936.00 | 924.00 | 935.00 | 935.00 | 1.19% | 2,500 |
| Jul 29, 2025 | 927.00 | 929.00 | 923.00 | 924.00 | 924.00 | -0.86% | 800 |
| Jul 28, 2025 | 922.00 | 934.00 | 914.00 | 932.00 | 932.00 | 1.97% | 19,400 |
| Jul 25, 2025 | 911.00 | 921.00 | 911.00 | 914.00 | 914.00 | 0.88% | 10,100 |
| Jul 24, 2025 | 900.00 | 910.00 | 900.00 | 906.00 | 906.00 | 0.67% | 2,100 |
| Jul 23, 2025 | 895.00 | 900.00 | 895.00 | 900.00 | 900.00 | 0.56% | 4,500 |
| Jul 22, 2025 | 892.00 | 896.00 | 892.00 | 895.00 | 895.00 | 0.45% | 3,600 |
| Jul 18, 2025 | 886.00 | 894.00 | 886.00 | 891.00 | 891.00 | 0.34% | 5,500 |
| Jul 17, 2025 | 890.00 | 892.00 | 887.00 | 888.00 | 888.00 | - | 2,300 |
| Jul 16, 2025 | 885.00 | 888.00 | 885.00 | 888.00 | 888.00 | 0.45% | 1,300 |
| Jul 15, 2025 | 887.00 | 888.00 | 881.00 | 884.00 | 884.00 | -0.11% | 7,800 |
| Jul 14, 2025 | 888.00 | 888.00 | 882.00 | 885.00 | 885.00 | -0.23% | 6,000 |
| Jul 11, 2025 | 884.00 | 887.00 | 881.00 | 887.00 | 887.00 | 0.45% | 5,800 |
| Jul 10, 2025 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | - | 600 |
| Jul 9, 2025 | 878.00 | 883.00 | 878.00 | 883.00 | 883.00 | 0.46% | 1,100 |
| Jul 8, 2025 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | -0.11% | 100 |
| Jul 7, 2025 | 881.00 | 883.00 | 880.00 | 880.00 | 880.00 | -0.11% | 1,300 |
| Jul 4, 2025 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | - | 100 |
| Jul 3, 2025 | 884.00 | 884.00 | 880.00 | 881.00 | 881.00 | -0.34% | 2,000 |
| Jul 2, 2025 | 878.00 | 884.00 | 875.00 | 884.00 | 884.00 | 0.23% | 5,800 |
| Jul 1, 2025 | 884.00 | 884.00 | 882.00 | 882.00 | 882.00 | -0.11% | 1,700 |
| Jun 30, 2025 | 884.00 | 884.00 | 875.00 | 883.00 | 883.00 | 0.11% | 1,000 |
| Jun 27, 2025 | 879.00 | 884.00 | 879.00 | 882.00 | 882.00 | 0.34% | 3,900 |
| Jun 26, 2025 | 876.00 | 879.00 | 876.00 | 879.00 | 879.00 | 0.57% | 700 |
| Jun 25, 2025 | 878.00 | 878.00 | 870.00 | 874.00 | 874.00 | -0.23% | 1,400 |
| Jun 24, 2025 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | 1.27% | 100 |
| Jun 23, 2025 | 877.00 | 877.00 | 864.00 | 865.00 | 865.00 | -0.92% | 2,500 |