Maruhachi Holdings Co., Ltd. (XNGO:3504)
Japan · Delayed Price · Currency is JPY 1,234.00
+68.00 (5.83%)
At close: May 18, 2026
Maruhachi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,196.00 | 1,240.00 | 1,196.00 | 1,234.00 | 1,234.00 | 5.83% | 35,600 |
| May 15, 2026 | 1,160.00 | 1,169.00 | 1,160.00 | 1,166.00 | 1,166.00 | - | 1,200 |
| May 14, 2026 | 1,167.00 | 1,167.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.09% | 1,400 |
| May 13, 2026 | 1,117.00 | 1,167.00 | 1,117.00 | 1,167.00 | 1,167.00 | 1.74% | 9,800 |
| May 12, 2026 | 1,169.00 | 1,170.00 | 1,147.00 | 1,147.00 | 1,147.00 | -1.55% | 2,900 |
| May 11, 2026 | 1,177.00 | 1,177.00 | 1,163.00 | 1,165.00 | 1,165.00 | -0.34% | 1,200 |
| May 8, 2026 | 1,170.00 | 1,175.00 | 1,168.00 | 1,169.00 | 1,169.00 | -0.09% | 2,500 |
| May 7, 2026 | 1,148.00 | 1,171.00 | 1,148.00 | 1,170.00 | 1,170.00 | 1.47% | 2,000 |
| May 1, 2026 | 1,151.00 | 1,153.00 | 1,141.00 | 1,153.00 | 1,153.00 | 0.26% | 2,300 |
| Apr 30, 2026 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.46% | 3,400 |
| Apr 28, 2026 | 1,155.00 | 1,167.00 | 1,152.00 | 1,167.00 | 1,167.00 | 0.17% | 7,100 |
| Apr 27, 2026 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | 0.43% | 2,800 |
| Apr 24, 2026 | 1,160.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,160.00 | -0.09% | 1,400 |
| Apr 23, 2026 | 1,162.00 | 1,162.00 | 1,152.00 | 1,161.00 | 1,161.00 | -0.09% | 1,300 |
| Apr 22, 2026 | 1,174.00 | 1,174.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.27% | 2,700 |
| Apr 21, 2026 | 1,175.00 | 1,179.00 | 1,175.00 | 1,177.00 | 1,177.00 | -0.08% | 1,700 |
| Apr 20, 2026 | 1,176.00 | 1,189.00 | 1,176.00 | 1,178.00 | 1,178.00 | 0.51% | 2,300 |
| Apr 17, 2026 | 1,182.00 | 1,182.00 | 1,171.00 | 1,172.00 | 1,172.00 | -0.85% | 11,800 |
| Apr 16, 2026 | 1,175.00 | 1,185.00 | 1,175.00 | 1,182.00 | 1,182.00 | 0.17% | 3,800 |
| Apr 15, 2026 | 1,188.00 | 1,196.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.51% | 3,100 |
| Apr 14, 2026 | 1,186.00 | 1,186.00 | 1,176.00 | 1,186.00 | 1,186.00 | -0.08% | 2,000 |
| Apr 13, 2026 | 1,168.00 | 1,187.00 | 1,157.00 | 1,187.00 | 1,187.00 | 1.98% | 4,400 |
| Apr 10, 2026 | 1,153.00 | 1,164.00 | 1,153.00 | 1,164.00 | 1,164.00 | 1.22% | 3,700 |
| Apr 9, 2026 | 1,163.00 | 1,163.00 | 1,147.00 | 1,150.00 | 1,150.00 | -0.26% | 17,800 |
| Apr 8, 2026 | 1,157.00 | 1,170.00 | 1,141.00 | 1,153.00 | 1,153.00 | 1.14% | 12,800 |
| Apr 7, 2026 | 1,140.00 | 1,140.00 | 1,133.00 | 1,140.00 | 1,140.00 | -0.44% | 14,400 |
| Apr 6, 2026 | 1,128.00 | 1,145.00 | 1,127.00 | 1,145.00 | 1,145.00 | 2.32% | 5,500 |
| Apr 3, 2026 | 1,116.00 | 1,133.00 | 1,111.00 | 1,119.00 | 1,119.00 | 0.81% | 7,100 |
| Apr 2, 2026 | 1,146.00 | 1,146.00 | 1,110.00 | 1,110.00 | 1,110.00 | -3.48% | 32,500 |
| Apr 1, 2026 | 1,136.00 | 1,155.00 | 1,136.00 | 1,150.00 | 1,150.00 | 1.59% | 3,500 |
| Mar 31, 2026 | 1,130.00 | 1,147.00 | 1,124.00 | 1,132.00 | 1,132.00 | -0.70% | 3,600 |
| Mar 30, 2026 | 1,154.00 | 1,154.00 | 1,129.00 | 1,140.00 | 1,140.00 | -3.72% | 8,200 |
| Mar 27, 2026 | 1,172.00 | 1,184.00 | 1,168.00 | 1,184.00 | 1,154.00 | - | 3,100 |
| Mar 26, 2026 | 1,189.00 | 1,189.00 | 1,173.00 | 1,184.00 | 1,154.00 | 0.42% | 3,100 |
| Mar 25, 2026 | 1,173.00 | 1,196.00 | 1,173.00 | 1,179.00 | 1,149.13 | 0.77% | 1,000 |
| Mar 24, 2026 | 1,169.00 | 1,194.00 | 1,169.00 | 1,170.00 | 1,140.35 | 0.43% | 5,200 |
| Mar 23, 2026 | 1,208.00 | 1,208.00 | 1,151.00 | 1,165.00 | 1,135.48 | -4.66% | 14,800 |
| Mar 19, 2026 | 1,231.00 | 1,231.00 | 1,210.00 | 1,222.00 | 1,191.04 | -1.21% | 2,300 |
| Mar 18, 2026 | 1,233.00 | 1,237.00 | 1,231.00 | 1,237.00 | 1,205.66 | 0.32% | 6,500 |
| Mar 17, 2026 | 1,224.00 | 1,233.00 | 1,223.00 | 1,233.00 | 1,201.76 | 0.65% | 4,600 |
| Mar 16, 2026 | 1,218.00 | 1,232.00 | 1,215.00 | 1,225.00 | 1,193.96 | -0.65% | 2,300 |
| Mar 13, 2026 | 1,208.00 | 1,233.00 | 1,208.00 | 1,233.00 | 1,201.76 | 0.65% | 3,000 |
| Mar 12, 2026 | 1,230.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,193.96 | -0.81% | 600 |
| Mar 11, 2026 | 1,219.00 | 1,238.00 | 1,219.00 | 1,235.00 | 1,203.71 | 1.90% | 1,900 |
| Mar 10, 2026 | 1,206.00 | 1,226.00 | 1,206.00 | 1,212.00 | 1,181.29 | 1.25% | 6,000 |
| Mar 9, 2026 | 1,201.00 | 1,201.00 | 1,192.00 | 1,197.00 | 1,166.67 | -1.72% | 11,600 |
| Mar 6, 2026 | 1,212.00 | 1,218.00 | 1,209.00 | 1,218.00 | 1,187.14 | -0.41% | 6,500 |
| Mar 5, 2026 | 1,228.00 | 1,243.00 | 1,202.00 | 1,223.00 | 1,192.01 | 1.16% | 12,700 |
| Mar 4, 2026 | 1,231.00 | 1,231.00 | 1,204.00 | 1,209.00 | 1,178.37 | -3.05% | 18,900 |
| Mar 3, 2026 | 1,250.00 | 1,252.00 | 1,237.00 | 1,247.00 | 1,215.40 | -0.24% | 8,000 |