Marusan Securities Co., Ltd. (TYO:8613)
Japan
· Delayed Price · Currency is JPY 1,048.00
+23.00 (2.24%)
Apr 28, 2026, 3:30 PM JST
Marusan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,028.00 | 1,050.00 | 1,024.00 | 1,048.00 | 1,048.00 | 2.24% | 273,200 |
| Apr 27, 2026 | 1,024.00 | 1,028.00 | 1,019.00 | 1,025.00 | 1,025.00 | 0.10% | 301,800 |
| Apr 24, 2026 | 1,030.00 | 1,035.00 | 1,021.00 | 1,024.00 | 1,024.00 | -0.68% | 256,200 |
| Apr 23, 2026 | 1,025.00 | 1,035.00 | 1,021.00 | 1,031.00 | 1,031.00 | 0.29% | 207,300 |
| Apr 22, 2026 | 1,045.00 | 1,046.00 | 1,024.00 | 1,028.00 | 1,028.00 | -1.91% | 253,900 |
| Apr 21, 2026 | 1,056.00 | 1,061.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.66% | 231,600 |
| Apr 20, 2026 | 1,078.00 | 1,079.00 | 1,055.00 | 1,055.00 | 1,055.00 | -2.04% | 208,000 |
| Apr 17, 2026 | 1,081.00 | 1,088.00 | 1,068.00 | 1,077.00 | 1,077.00 | -0.74% | 288,600 |
| Apr 16, 2026 | 1,080.00 | 1,098.00 | 1,080.00 | 1,085.00 | 1,085.00 | 2.17% | 713,000 |
| Apr 15, 2026 | 1,066.00 | 1,078.00 | 1,061.00 | 1,062.00 | 1,062.00 | 0.66% | 335,600 |
| Apr 14, 2026 | 1,060.00 | 1,067.00 | 1,052.00 | 1,055.00 | 1,055.00 | 0.76% | 276,500 |
| Apr 13, 2026 | 1,060.00 | 1,070.00 | 1,045.00 | 1,047.00 | 1,047.00 | -1.23% | 222,000 |
| Apr 10, 2026 | 1,085.00 | 1,091.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.67% | 388,900 |
| Apr 9, 2026 | 1,086.00 | 1,096.00 | 1,078.00 | 1,078.00 | 1,078.00 | -0.46% | 398,500 |
| Apr 8, 2026 | 1,072.00 | 1,086.00 | 1,072.00 | 1,083.00 | 1,083.00 | 1.59% | 833,400 |
| Apr 7, 2026 | 1,061.00 | 1,069.00 | 1,056.00 | 1,066.00 | 1,066.00 | 1.04% | 388,200 |
| Apr 6, 2026 | 1,047.00 | 1,063.00 | 1,047.00 | 1,055.00 | 1,055.00 | 0.76% | 377,900 |
| Apr 3, 2026 | 1,041.00 | 1,056.00 | 1,041.00 | 1,047.00 | 1,047.00 | 1.26% | 343,000 |
| Apr 2, 2026 | 1,048.00 | 1,054.00 | 1,031.00 | 1,034.00 | 1,034.00 | -1.05% | 396,300 |
| Apr 1, 2026 | 1,022.00 | 1,046.00 | 1,019.00 | 1,045.00 | 1,045.00 | 4.60% | 622,400 |
| Mar 31, 2026 | 998.00 | 1,023.00 | 998.00 | 999.00 | 999.00 | 0.20% | 549,300 |
| Mar 30, 2026 | 982.00 | 1,004.00 | 981.00 | 997.00 | 997.00 | -6.38% | 1,322,200 |
| Mar 27, 2026 | 1,069.00 | 1,074.00 | 1,058.00 | 1,065.00 | 1,027.00 | - | 1,991,300 |
| Mar 26, 2026 | 1,083.00 | 1,084.00 | 1,058.00 | 1,065.00 | 1,027.00 | -0.93% | 1,107,800 |
| Mar 25, 2026 | 1,076.00 | 1,081.00 | 1,068.00 | 1,075.00 | 1,036.64 | 0.84% | 742,600 |
| Mar 24, 2026 | 1,078.00 | 1,078.00 | 1,058.00 | 1,066.00 | 1,027.96 | 1.52% | 616,600 |
| Mar 23, 2026 | 1,060.00 | 1,060.00 | 1,037.00 | 1,050.00 | 1,012.54 | -1.32% | 1,017,200 |
| Mar 19, 2026 | 1,070.00 | 1,072.00 | 1,060.00 | 1,064.00 | 1,026.04 | -1.39% | 793,300 |
| Mar 18, 2026 | 1,070.00 | 1,079.00 | 1,057.00 | 1,079.00 | 1,040.50 | 3.06% | 693,600 |
| Mar 17, 2026 | 1,057.00 | 1,063.00 | 1,046.00 | 1,047.00 | 1,009.64 | 3.66% | 857,600 |
| Mar 16, 2026 | 1,012.00 | 1,021.00 | 1,008.00 | 1,010.00 | 973.96 | -0.10% | 369,000 |
| Mar 13, 2026 | 1,010.00 | 1,022.00 | 1,008.00 | 1,011.00 | 974.93 | -0.98% | 316,700 |
| Mar 12, 2026 | 1,042.00 | 1,042.00 | 1,019.00 | 1,021.00 | 984.57 | -2.02% | 425,600 |
| Mar 11, 2026 | 1,048.00 | 1,056.00 | 1,042.00 | 1,042.00 | 1,004.82 | -0.10% | 259,700 |
| Mar 10, 2026 | 1,047.00 | 1,048.00 | 1,033.00 | 1,043.00 | 1,005.78 | 1.76% | 274,300 |
| Mar 9, 2026 | 1,005.00 | 1,026.00 | 1,002.00 | 1,025.00 | 988.43 | -1.91% | 594,100 |
| Mar 6, 2026 | 1,042.00 | 1,051.00 | 1,031.00 | 1,045.00 | 1,007.71 | -0.76% | 263,300 |
| Mar 5, 2026 | 1,054.00 | 1,063.00 | 1,041.00 | 1,053.00 | 1,015.43 | 3.44% | 475,900 |
| Mar 4, 2026 | 1,045.00 | 1,050.00 | 1,004.00 | 1,018.00 | 981.68 | -4.50% | 670,200 |
| Mar 3, 2026 | 1,095.00 | 1,099.00 | 1,065.00 | 1,066.00 | 1,027.96 | -3.09% | 488,800 |
| Mar 2, 2026 | 1,099.00 | 1,104.00 | 1,083.00 | 1,100.00 | 1,060.75 | -1.61% | 398,700 |
| Feb 27, 2026 | 1,096.00 | 1,120.00 | 1,091.00 | 1,118.00 | 1,078.11 | 2.47% | 420,300 |
| Feb 26, 2026 | 1,095.00 | 1,096.00 | 1,089.00 | 1,091.00 | 1,052.07 | 0.37% | 189,500 |
| Feb 25, 2026 | 1,088.00 | 1,092.00 | 1,082.00 | 1,087.00 | 1,048.22 | 0.37% | 309,800 |
| Feb 24, 2026 | 1,084.00 | 1,089.00 | 1,069.00 | 1,083.00 | 1,044.36 | 0.19% | 300,100 |
| Feb 20, 2026 | 1,097.00 | 1,097.00 | 1,080.00 | 1,081.00 | 1,042.43 | -2.08% | 298,300 |
| Feb 19, 2026 | 1,099.00 | 1,106.00 | 1,094.00 | 1,104.00 | 1,064.61 | 0.36% | 187,000 |
| Feb 18, 2026 | 1,097.00 | 1,102.00 | 1,096.00 | 1,100.00 | 1,060.75 | 1.20% | 231,500 |
| Feb 17, 2026 | 1,099.00 | 1,107.00 | 1,086.00 | 1,087.00 | 1,048.22 | -0.82% | 287,300 |
| Feb 16, 2026 | 1,091.00 | 1,099.00 | 1,085.00 | 1,096.00 | 1,056.89 | 0.83% | 295,300 |
| Feb 13, 2026 | 1,095.00 | 1,098.00 | 1,084.00 | 1,087.00 | 1,048.22 | -0.91% | 210,600 |
| Feb 12, 2026 | 1,100.00 | 1,108.00 | 1,096.00 | 1,097.00 | 1,057.86 | -0.45% | 209,800 |
| Feb 10, 2026 | 1,087.00 | 1,103.00 | 1,087.00 | 1,102.00 | 1,062.68 | 1.85% | 397,200 |
| Feb 9, 2026 | 1,093.00 | 1,098.00 | 1,081.00 | 1,082.00 | 1,043.39 | 0.65% | 256,300 |
| Feb 6, 2026 | 1,072.00 | 1,075.00 | 1,065.00 | 1,075.00 | 1,036.64 | 0.28% | 196,000 |
| Feb 5, 2026 | 1,083.00 | 1,085.00 | 1,072.00 | 1,072.00 | 1,033.75 | -0.28% | 207,200 |
| Feb 4, 2026 | 1,066.00 | 1,082.00 | 1,062.00 | 1,075.00 | 1,036.64 | 0.94% | 301,700 |
| Feb 3, 2026 | 1,056.00 | 1,069.00 | 1,053.00 | 1,065.00 | 1,027.00 | 1.53% | 250,000 |
| Feb 2, 2026 | 1,063.00 | 1,067.00 | 1,047.00 | 1,049.00 | 1,011.57 | -0.76% | 243,500 |
| Jan 30, 2026 | 1,055.00 | 1,062.00 | 1,040.00 | 1,057.00 | 1,019.29 | 0.57% | 205,600 |
| Jan 29, 2026 | 1,040.00 | 1,055.00 | 1,028.00 | 1,051.00 | 1,013.50 | 0.77% | 254,100 |
| Jan 28, 2026 | 1,041.00 | 1,047.00 | 1,030.00 | 1,043.00 | 1,005.78 | -0.38% | 260,400 |
| Jan 27, 2026 | 1,045.00 | 1,050.00 | 1,037.00 | 1,047.00 | 1,009.64 | -0.38% | 205,100 |
| Jan 26, 2026 | 1,061.00 | 1,061.00 | 1,044.00 | 1,051.00 | 1,013.50 | -1.87% | 335,500 |
| Jan 23, 2026 | 1,078.00 | 1,084.00 | 1,069.00 | 1,071.00 | 1,032.79 | -0.65% | 280,700 |
| Jan 22, 2026 | 1,065.00 | 1,082.00 | 1,063.00 | 1,078.00 | 1,039.54 | 1.60% | 447,900 |
| Jan 21, 2026 | 1,065.00 | 1,070.00 | 1,054.00 | 1,061.00 | 1,023.14 | -0.75% | 365,200 |
| Jan 20, 2026 | 1,079.00 | 1,081.00 | 1,067.00 | 1,069.00 | 1,030.86 | -0.83% | 192,700 |
| Jan 19, 2026 | 1,074.00 | 1,083.00 | 1,067.00 | 1,078.00 | 1,039.54 | 0.28% | 309,000 |
| Jan 16, 2026 | 1,073.00 | 1,078.00 | 1,068.00 | 1,075.00 | 1,036.64 | 0.37% | 169,300 |
| Jan 15, 2026 | 1,068.00 | 1,082.00 | 1,068.00 | 1,071.00 | 1,032.79 | 0.09% | 263,600 |
| Jan 14, 2026 | 1,060.00 | 1,070.00 | 1,059.00 | 1,070.00 | 1,031.82 | 0.94% | 209,000 |
| Jan 13, 2026 | 1,061.00 | 1,067.00 | 1,054.00 | 1,060.00 | 1,022.18 | 1.15% | 296,500 |
| Jan 9, 2026 | 1,044.00 | 1,055.00 | 1,044.00 | 1,048.00 | 1,010.61 | 0.48% | 194,600 |
| Jan 8, 2026 | 1,046.00 | 1,046.00 | 1,033.00 | 1,043.00 | 1,005.78 | -0.29% | 171,400 |
| Jan 7, 2026 | 1,040.00 | 1,053.00 | 1,037.00 | 1,046.00 | 1,008.68 | 0.48% | 265,800 |
| Jan 6, 2026 | 1,030.00 | 1,047.00 | 1,029.00 | 1,041.00 | 1,003.86 | 1.76% | 312,500 |
| Jan 5, 2026 | 1,020.00 | 1,029.00 | 1,020.00 | 1,023.00 | 986.50 | 0.79% | 189,800 |
| Dec 30, 2025 | 1,020.00 | 1,022.00 | 1,012.00 | 1,015.00 | 978.78 | -0.59% | 148,200 |
| Dec 29, 2025 | 1,022.00 | 1,024.00 | 1,016.00 | 1,021.00 | 984.57 | 0.29% | 217,500 |
| Dec 26, 2025 | 1,009.00 | 1,023.00 | 1,009.00 | 1,018.00 | 981.68 | 0.79% | 251,300 |
| Dec 25, 2025 | 1,010.00 | 1,011.00 | 1,004.00 | 1,010.00 | 973.96 | 0.40% | 145,800 |
| Dec 24, 2025 | 1,010.00 | 1,016.00 | 1,005.00 | 1,006.00 | 970.11 | -0.20% | 233,800 |
| Dec 23, 2025 | 993.00 | 1,008.00 | 993.00 | 1,008.00 | 972.03 | 1.61% | 430,500 |
| Dec 22, 2025 | 994.00 | 995.00 | 991.00 | 992.00 | 956.60 | - | 114,900 |
| Dec 19, 2025 | 988.00 | 993.00 | 984.00 | 992.00 | 956.60 | 0.40% | 161,600 |
| Dec 18, 2025 | 975.00 | 988.00 | 974.00 | 988.00 | 952.75 | 1.13% | 164,300 |
| Dec 17, 2025 | 979.00 | 980.00 | 974.00 | 977.00 | 942.14 | 0.10% | 136,000 |
| Dec 16, 2025 | 989.00 | 989.00 | 976.00 | 976.00 | 941.18 | -1.41% | 160,800 |
| Dec 15, 2025 | 981.00 | 990.00 | 981.00 | 990.00 | 954.68 | 1.02% | 190,600 |
| Dec 12, 2025 | 983.00 | 985.00 | 979.00 | 980.00 | 945.03 | 0.31% | 103,500 |
| Dec 11, 2025 | 989.00 | 990.00 | 977.00 | 977.00 | 942.14 | -1.11% | 148,900 |
| Dec 10, 2025 | 979.00 | 992.00 | 974.00 | 988.00 | 952.75 | 1.13% | 477,700 |
| Dec 9, 2025 | 977.00 | 979.00 | 972.00 | 977.00 | 942.14 | -0.10% | 87,400 |
| Dec 8, 2025 | 970.00 | 978.00 | 968.00 | 978.00 | 943.10 | 1.14% | 191,400 |
| Dec 5, 2025 | 978.00 | 978.00 | 965.00 | 967.00 | 932.50 | -1.02% | 130,400 |
| Dec 4, 2025 | 963.00 | 977.00 | 963.00 | 977.00 | 942.14 | 1.14% | 236,200 |
| Dec 3, 2025 | 969.00 | 973.00 | 966.00 | 966.00 | 931.53 | -0.51% | 118,800 |
| Dec 2, 2025 | 975.00 | 977.00 | 967.00 | 971.00 | 936.35 | 0.10% | 107,300 |
| Dec 1, 2025 | 978.00 | 978.00 | 967.00 | 970.00 | 935.39 | -0.82% | 160,400 |