Maruhachi Holdings Co., Ltd. (XNGO:3504)
Japan · Delayed Price · Currency is JPY 1,393.00
+9.00 (0.65%)
At close: Sep 1, 2026
Maruhachi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,378.00 | 1,394.00 | 1,377.00 | 1,393.00 | 1,393.00 | 0.65% | 13,100 |
| Aug 31, 2026 | 1,388.00 | 1,418.00 | 1,366.00 | 1,384.00 | 1,384.00 | -0.29% | 7,700 |
| Aug 28, 2026 | 1,407.00 | 1,407.00 | 1,388.00 | 1,388.00 | 1,388.00 | -2.60% | 8,700 |
| Aug 27, 2026 | 1,426.00 | 1,426.00 | 1,400.00 | 1,425.00 | 1,425.00 | 0.49% | 3,600 |
| Aug 26, 2026 | 1,427.00 | 1,427.00 | 1,399.00 | 1,418.00 | 1,418.00 | -0.70% | 3,700 |
| Aug 25, 2026 | 1,409.00 | 1,428.00 | 1,384.00 | 1,428.00 | 1,428.00 | 1.49% | 2,200 |
| Aug 24, 2026 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | - | 400 |
| Aug 21, 2026 | 1,405.00 | 1,407.00 | 1,398.00 | 1,407.00 | 1,407.00 | -0.28% | 3,500 |
| Aug 20, 2026 | 1,380.00 | 1,411.00 | 1,380.00 | 1,411.00 | 1,411.00 | 2.02% | 1,400 |
| Aug 19, 2026 | 1,398.00 | 1,398.00 | 1,383.00 | 1,383.00 | 1,383.00 | -1.00% | 3,500 |
| Aug 18, 2026 | 1,409.00 | 1,413.00 | 1,397.00 | 1,397.00 | 1,397.00 | -1.76% | 1,600 |
| Aug 17, 2026 | 1,424.00 | 1,424.00 | 1,401.00 | 1,422.00 | 1,422.00 | 0.21% | 4,200 |
| Aug 14, 2026 | 1,421.00 | 1,428.00 | 1,390.00 | 1,419.00 | 1,419.00 | -0.14% | 5,000 |
| Aug 13, 2026 | 1,375.00 | 1,433.00 | 1,360.00 | 1,421.00 | 1,421.00 | 5.26% | 15,500 |
| Aug 12, 2026 | 1,357.00 | 1,357.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.37% | 1,900 |
| Aug 10, 2026 | 1,344.00 | 1,361.00 | 1,344.00 | 1,355.00 | 1,355.00 | 0.82% | 1,800 |
| Aug 7, 2026 | 1,336.00 | 1,349.00 | 1,336.00 | 1,344.00 | 1,344.00 | 0.83% | 1,800 |
| Aug 6, 2026 | 1,338.00 | 1,338.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.52% | 700 |
| Aug 5, 2026 | 1,326.00 | 1,340.00 | 1,324.00 | 1,340.00 | 1,340.00 | 1.75% | 2,300 |
| Aug 4, 2026 | 1,326.00 | 1,327.00 | 1,317.00 | 1,317.00 | 1,317.00 | -0.38% | 1,000 |
| Aug 3, 2026 | 1,350.00 | 1,350.00 | 1,322.00 | 1,322.00 | 1,322.00 | -1.93% | 2,500 |
| Jul 31, 2026 | 1,349.00 | 1,349.00 | 1,336.00 | 1,348.00 | 1,348.00 | 0.60% | 5,000 |
| Jul 30, 2026 | 1,330.00 | 1,343.00 | 1,329.00 | 1,340.00 | 1,340.00 | 0.75% | 3,700 |
| Jul 29, 2026 | 1,330.00 | 1,340.00 | 1,321.00 | 1,330.00 | 1,330.00 | - | 1,700 |
| Jul 28, 2026 | 1,330.00 | 1,330.00 | 1,311.00 | 1,330.00 | 1,330.00 | -0.37% | 23,000 |
| Jul 27, 2026 | 1,347.00 | 1,348.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.37% | 1,300 |
| Jul 24, 2026 | 1,333.00 | 1,340.00 | 1,333.00 | 1,340.00 | 1,340.00 | -0.30% | 500 |
| Jul 23, 2026 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | -0.07% | 300 |
| Jul 22, 2026 | 1,346.00 | 1,346.00 | 1,329.00 | 1,345.00 | 1,345.00 | -0.15% | 1,500 |
| Jul 21, 2026 | 1,337.00 | 1,348.00 | 1,337.00 | 1,347.00 | 1,347.00 | 1.51% | 900 |
| Jul 17, 2026 | 1,342.00 | 1,347.00 | 1,327.00 | 1,327.00 | 1,327.00 | -1.26% | 2,300 |
| Jul 16, 2026 | 1,347.00 | 1,347.00 | 1,344.00 | 1,344.00 | 1,344.00 | -1.10% | 400 |
| Jul 15, 2026 | 1,358.00 | 1,367.00 | 1,344.00 | 1,359.00 | 1,359.00 | 0.07% | 2,300 |
| Jul 14, 2026 | 1,334.00 | 1,358.00 | 1,334.00 | 1,358.00 | 1,358.00 | 1.80% | 4,100 |
| Jul 13, 2026 | 1,350.00 | 1,350.00 | 1,334.00 | 1,334.00 | 1,334.00 | -1.69% | 2,000 |
| Jul 10, 2026 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 200 |
| Jul 9, 2026 | 1,357.00 | 1,357.00 | 1,356.00 | 1,357.00 | 1,357.00 | -0.22% | 700 |
| Jul 8, 2026 | 1,347.00 | 1,360.00 | 1,346.00 | 1,360.00 | 1,360.00 | 1.04% | 2,600 |
| Jul 7, 2026 | 1,363.00 | 1,363.00 | 1,346.00 | 1,346.00 | 1,346.00 | -0.66% | 1,300 |
| Jul 6, 2026 | 1,364.00 | 1,364.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.66% | 1,800 |
| Jul 3, 2026 | 1,363.00 | 1,364.00 | 1,358.00 | 1,364.00 | 1,364.00 | 0.07% | 5,800 |
| Jul 2, 2026 | 1,344.00 | 1,363.00 | 1,344.00 | 1,363.00 | 1,363.00 | - | 3,200 |
| Jul 1, 2026 | 1,341.00 | 1,363.00 | 1,340.00 | 1,363.00 | 1,363.00 | 1.72% | 2,200 |
| Jun 30, 2026 | 1,337.00 | 1,352.00 | 1,336.00 | 1,340.00 | 1,340.00 | 0.90% | 2,600 |
| Jun 29, 2026 | 1,303.00 | 1,364.00 | 1,303.00 | 1,328.00 | 1,328.00 | 1.68% | 6,500 |
| Jun 26, 2026 | 1,315.00 | 1,318.00 | 1,306.00 | 1,306.00 | 1,306.00 | -1.21% | 700 |
| Jun 25, 2026 | 1,295.00 | 1,322.00 | 1,295.00 | 1,322.00 | 1,322.00 | 2.16% | 4,000 |
| Jun 24, 2026 | 1,310.00 | 1,310.00 | 1,286.00 | 1,294.00 | 1,294.00 | -1.45% | 1,900 |
| Jun 23, 2026 | 1,323.00 | 1,323.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.76% | 1,000 |
| Jun 22, 2026 | 1,295.00 | 1,329.00 | 1,285.00 | 1,323.00 | 1,323.00 | 3.04% | 7,000 |