Maruhachi Holdings Co., Ltd. (XNGO:3504)
Japan · Delayed Price · Currency is JPY 1,328.00
+22.00 (1.68%)
At close: Jun 29, 2026
Maruhachi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1,284.00 | 1,300.00 | 1,270.00 | 1,284.00 | 1,284.00 | 0.55% | 13,700 |
| Jun 18, 2026 | 1,251.00 | 1,297.00 | 1,251.00 | 1,277.00 | 1,277.00 | 2.41% | 9,300 |
| Jun 17, 2026 | 1,250.00 | 1,250.00 | 1,238.00 | 1,247.00 | 1,247.00 | 1.22% | 1,300 |
| Jun 16, 2026 | 1,237.00 | 1,241.00 | 1,229.00 | 1,232.00 | 1,232.00 | -0.40% | 1,600 |
| Jun 15, 2026 | 1,230.00 | 1,254.00 | 1,230.00 | 1,237.00 | 1,237.00 | -0.08% | 2,000 |
| Jun 12, 2026 | 1,242.00 | 1,242.00 | 1,230.00 | 1,238.00 | 1,238.00 | -0.32% | 22,800 |
| Jun 11, 2026 | 1,233.00 | 1,243.00 | 1,232.00 | 1,242.00 | 1,242.00 | -0.16% | 5,300 |
| Jun 10, 2026 | 1,267.00 | 1,283.00 | 1,232.00 | 1,244.00 | 1,244.00 | -1.66% | 9,000 |
| Jun 9, 2026 | 1,240.00 | 1,265.00 | 1,230.00 | 1,265.00 | 1,265.00 | 2.85% | 6,500 |
| Jun 8, 2026 | 1,230.00 | 1,230.00 | 1,222.00 | 1,230.00 | 1,230.00 | - | 1,000 |
| Jun 5, 2026 | 1,221.00 | 1,233.00 | 1,221.00 | 1,230.00 | 1,230.00 | 0.82% | 2,200 |
| Jun 4, 2026 | 1,228.00 | 1,228.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.73% | 400 |
| Jun 3, 2026 | 1,235.00 | 1,240.00 | 1,213.00 | 1,229.00 | 1,229.00 | -0.49% | 3,400 |
| Jun 2, 2026 | 1,235.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,235.00 | 0.16% | 4,500 |
| Jun 1, 2026 | 1,238.00 | 1,240.00 | 1,233.00 | 1,233.00 | 1,233.00 | -0.64% | 4,900 |
| May 29, 2026 | 1,248.00 | 1,250.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.56% | 2,600 |
| May 28, 2026 | 1,248.00 | 1,248.00 | 1,240.00 | 1,248.00 | 1,248.00 | -0.08% | 2,200 |
| May 27, 2026 | 1,249.00 | 1,250.00 | 1,240.00 | 1,249.00 | 1,249.00 | 0.32% | 4,000 |
| May 26, 2026 | 1,249.00 | 1,249.00 | 1,238.00 | 1,245.00 | 1,245.00 | -0.80% | 2,700 |
| May 25, 2026 | 1,261.00 | 1,261.00 | 1,239.00 | 1,255.00 | 1,255.00 | 0.08% | 5,800 |
| May 22, 2026 | 1,244.00 | 1,254.00 | 1,244.00 | 1,254.00 | 1,254.00 | 0.80% | 20,000 |
| May 21, 2026 | 1,238.00 | 1,249.00 | 1,238.00 | 1,244.00 | 1,244.00 | - | 10,600 |
| May 20, 2026 | 1,245.00 | 1,245.00 | 1,236.00 | 1,244.00 | 1,244.00 | - | 2,900 |
| May 19, 2026 | 1,234.00 | 1,244.00 | 1,232.00 | 1,244.00 | 1,244.00 | 0.81% | 1,700 |
| 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 |