Maruhachi Holdings Co., Ltd. (XNGO:3504)
Japan · Delayed Price · Currency is JPY 1,390.00
-4.00 (-0.29%)
At close: Nov 2, 2026
Maruhachi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,391.00 | 1,400.00 | 1,390.00 | 1,390.00 | 1,390.00 | -0.29% | 1,400 |
| Oct 30, 2026 | 1,385.00 | 1,394.00 | 1,385.00 | 1,394.00 | 1,394.00 | 0.36% | 2,200 |
| Oct 29, 2026 | 1,382.00 | 1,389.00 | 1,382.00 | 1,389.00 | 1,389.00 | 0.65% | 400 |
| Oct 28, 2026 | 1,381.00 | 1,387.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.22% | 1,600 |
| Oct 27, 2026 | 1,421.00 | 1,421.00 | 1,383.00 | 1,383.00 | 1,383.00 | -0.58% | 2,100 |
| Oct 26, 2026 | 1,385.00 | 1,395.00 | 1,385.00 | 1,391.00 | 1,391.00 | -0.43% | 1,800 |
| Oct 23, 2026 | 1,397.00 | 1,417.00 | 1,380.00 | 1,397.00 | 1,397.00 | 0.14% | 4,000 |
| Oct 22, 2026 | 1,422.00 | 1,422.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.27% | 4,300 |
| Oct 21, 2026 | 1,420.00 | 1,424.00 | 1,405.00 | 1,413.00 | 1,413.00 | -0.77% | 3,000 |
| Oct 20, 2026 | 1,431.00 | 1,431.00 | 1,424.00 | 1,424.00 | 1,424.00 | -0.49% | 700 |
| Oct 19, 2026 | 1,437.00 | 1,437.00 | 1,420.00 | 1,431.00 | 1,431.00 | -0.56% | 2,800 |
| Oct 16, 2026 | 1,427.00 | 1,439.00 | 1,425.00 | 1,439.00 | 1,439.00 | 1.34% | 3,300 |
| Oct 15, 2026 | 1,421.00 | 1,421.00 | 1,403.00 | 1,420.00 | 1,420.00 | -0.21% | 10,000 |
| Oct 14, 2026 | 1,425.00 | 1,432.00 | 1,423.00 | 1,423.00 | 1,423.00 | -0.07% | 1,300 |
| Oct 13, 2026 | 1,428.00 | 1,428.00 | 1,410.00 | 1,424.00 | 1,424.00 | 0.28% | 3,800 |
| Oct 9, 2026 | 1,421.00 | 1,432.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.07% | 2,300 |
| Oct 8, 2026 | 1,464.00 | 1,464.00 | 1,411.00 | 1,421.00 | 1,421.00 | -2.54% | 4,400 |
| Oct 7, 2026 | 1,475.00 | 1,475.00 | 1,452.00 | 1,458.00 | 1,458.00 | -0.75% | 2,500 |
| Oct 6, 2026 | 1,455.00 | 1,485.00 | 1,445.00 | 1,469.00 | 1,469.00 | 1.66% | 15,400 |
| Oct 5, 2026 | 1,438.00 | 1,488.00 | 1,438.00 | 1,445.00 | 1,445.00 | 0.49% | 8,000 |
| Oct 2, 2026 | 1,436.00 | 1,473.00 | 1,428.00 | 1,438.00 | 1,438.00 | 0.63% | 8,600 |
| Oct 1, 2026 | 1,419.00 | 1,432.00 | 1,408.00 | 1,429.00 | 1,429.00 | 3.55% | 10,100 |
| Sep 30, 2026 | 1,398.00 | 1,398.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.79% | 300 |
| Sep 29, 2026 | 1,400.00 | 1,447.00 | 1,390.00 | 1,391.00 | 1,391.00 | 1.09% | 2,900 |
| Sep 28, 2026 | 1,381.00 | 1,381.00 | 1,376.00 | 1,376.00 | 1,376.00 | -0.43% | 400 |
| Sep 25, 2026 | 1,379.00 | 1,409.00 | 1,370.00 | 1,382.00 | 1,382.00 | 0.88% | 3,700 |
| Sep 24, 2026 | 1,371.00 | 1,378.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | 3,700 |
| Sep 18, 2026 | 1,385.00 | 1,385.00 | 1,369.00 | 1,370.00 | 1,370.00 | 0.07% | 1,300 |
| Sep 17, 2026 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | -0.29% | 200 |
| Sep 16, 2026 | 1,361.00 | 1,375.00 | 1,361.00 | 1,373.00 | 1,373.00 | 0.29% | 1,900 |
| Sep 15, 2026 | 1,363.00 | 1,369.00 | 1,358.00 | 1,369.00 | 1,369.00 | 0.59% | 2,600 |
| Sep 14, 2026 | 1,361.00 | 1,375.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.37% | 3,100 |
| Sep 11, 2026 | 1,364.00 | 1,366.00 | 1,357.00 | 1,366.00 | 1,366.00 | -0.22% | 2,100 |
| Sep 10, 2026 | 1,379.00 | 1,379.00 | 1,369.00 | 1,369.00 | 1,369.00 | -0.65% | 1,500 |
| Sep 9, 2026 | 1,380.00 | 1,380.00 | 1,375.00 | 1,378.00 | 1,378.00 | -0.22% | 2,000 |
| Sep 8, 2026 | 1,388.00 | 1,396.00 | 1,381.00 | 1,381.00 | 1,381.00 | -0.14% | 2,800 |
| Sep 7, 2026 | 1,388.00 | 1,418.00 | 1,375.00 | 1,383.00 | 1,383.00 | 0.95% | 2,800 |
| Sep 4, 2026 | 1,369.00 | 1,370.00 | 1,366.00 | 1,370.00 | 1,370.00 | 0.07% | 3,900 |
| Sep 3, 2026 | 1,378.00 | 1,383.00 | 1,361.00 | 1,369.00 | 1,369.00 | -0.58% | 8,300 |
| Sep 2, 2026 | 1,393.00 | 1,397.00 | 1,377.00 | 1,377.00 | 1,377.00 | -1.15% | 2,200 |
| 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 |