Monex Group, Inc. (TYO:8698)
Japan
· Delayed Price · Currency is JPY 679.00
+3.00 (0.44%)
Apr 28, 2026, 3:30 PM JST
Monex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 681.00 | 681.00 | 674.00 | 679.00 | 679.00 | 0.44% | 1,379,900 |
| Apr 27, 2026 | 678.00 | 680.00 | 672.00 | 676.00 | 676.00 | -0.73% | 1,454,000 |
| Apr 24, 2026 | 686.00 | 690.00 | 681.00 | 681.00 | 681.00 | -0.73% | 892,500 |
| Apr 23, 2026 | 686.00 | 691.00 | 677.00 | 686.00 | 686.00 | 0.15% | 1,268,200 |
| Apr 22, 2026 | 695.00 | 699.00 | 683.00 | 685.00 | 685.00 | -1.58% | 1,383,000 |
| Apr 21, 2026 | 701.00 | 703.00 | 691.00 | 696.00 | 696.00 | -1.14% | 2,278,000 |
| Apr 20, 2026 | 718.00 | 720.00 | 704.00 | 704.00 | 704.00 | -1.40% | 1,032,500 |
| Apr 17, 2026 | 711.00 | 718.00 | 710.00 | 714.00 | 714.00 | - | 1,002,000 |
| Apr 16, 2026 | 712.00 | 719.00 | 707.00 | 714.00 | 714.00 | 1.56% | 1,875,900 |
| Apr 15, 2026 | 694.00 | 704.00 | 693.00 | 703.00 | 703.00 | 2.18% | 1,570,800 |
| Apr 14, 2026 | 690.00 | 690.00 | 685.00 | 688.00 | 688.00 | 0.73% | 899,700 |
| Apr 13, 2026 | 679.00 | 683.00 | 676.00 | 683.00 | 683.00 | -0.15% | 1,480,600 |
| Apr 10, 2026 | 685.00 | 689.00 | 682.00 | 684.00 | 684.00 | -0.87% | 1,647,500 |
| Apr 9, 2026 | 697.00 | 700.00 | 687.00 | 690.00 | 690.00 | -1.71% | 1,342,700 |
| Apr 8, 2026 | 696.00 | 702.00 | 694.00 | 702.00 | 702.00 | 2.48% | 1,823,600 |
| Apr 7, 2026 | 697.00 | 698.00 | 684.00 | 685.00 | 685.00 | -0.72% | 1,507,600 |
| Apr 6, 2026 | 691.00 | 694.00 | 687.00 | 690.00 | 690.00 | - | 1,122,800 |
| Apr 3, 2026 | 694.00 | 699.00 | 690.00 | 690.00 | 690.00 | 0.15% | 1,442,400 |
| Apr 2, 2026 | 700.00 | 707.00 | 685.00 | 689.00 | 689.00 | -1.15% | 2,248,800 |
| Apr 1, 2026 | 685.00 | 697.00 | 682.00 | 697.00 | 697.00 | 4.03% | 2,221,800 |
| Mar 31, 2026 | 674.00 | 682.00 | 667.00 | 670.00 | 670.00 | -0.59% | 2,910,000 |
| Mar 30, 2026 | 665.00 | 674.00 | 658.00 | 674.00 | 674.00 | -4.53% | 3,709,600 |
| Mar 27, 2026 | 703.00 | 710.00 | 699.00 | 706.00 | 690.70 | 0.43% | 2,713,600 |
| Mar 26, 2026 | 700.00 | 704.00 | 698.00 | 703.00 | 687.77 | 0.57% | 2,352,400 |
| Mar 25, 2026 | 705.00 | 708.00 | 698.00 | 699.00 | 683.85 | 0.43% | 2,328,000 |
| Mar 24, 2026 | 706.00 | 709.00 | 695.00 | 696.00 | 680.92 | - | 1,904,500 |
| Mar 23, 2026 | 711.00 | 712.00 | 696.00 | 696.00 | 680.92 | -3.47% | 2,995,000 |
| Mar 19, 2026 | 714.00 | 726.00 | 713.00 | 721.00 | 705.37 | -1.10% | 1,792,600 |
| Mar 18, 2026 | 719.00 | 729.00 | 716.00 | 729.00 | 713.20 | 2.24% | 1,322,300 |
| Mar 17, 2026 | 719.00 | 721.00 | 712.00 | 713.00 | 697.55 | 0.42% | 1,255,300 |
| Mar 16, 2026 | 720.00 | 724.00 | 707.00 | 710.00 | 694.61 | -1.11% | 2,539,500 |
| Mar 13, 2026 | 710.00 | 720.00 | 710.00 | 718.00 | 702.44 | -0.14% | 1,807,800 |
| Mar 12, 2026 | 725.00 | 725.00 | 713.00 | 719.00 | 703.42 | -0.96% | 1,673,700 |
| Mar 11, 2026 | 736.00 | 741.00 | 726.00 | 726.00 | 710.27 | -0.82% | 1,609,900 |
| Mar 10, 2026 | 728.00 | 733.00 | 720.00 | 732.00 | 716.14 | 1.81% | 1,561,800 |
| Mar 9, 2026 | 701.00 | 722.00 | 698.00 | 719.00 | 703.42 | -1.10% | 3,306,300 |
| Mar 6, 2026 | 713.00 | 728.00 | 709.00 | 727.00 | 711.24 | 0.97% | 2,281,400 |
| Mar 5, 2026 | 706.00 | 723.00 | 704.00 | 720.00 | 704.40 | 6.04% | 3,663,400 |
| Mar 4, 2026 | 699.00 | 700.00 | 671.00 | 679.00 | 664.29 | -3.69% | 4,981,200 |
| Mar 3, 2026 | 723.00 | 725.00 | 705.00 | 705.00 | 689.72 | -3.03% | 2,906,600 |
| Mar 2, 2026 | 721.00 | 727.00 | 716.00 | 727.00 | 711.24 | -2.68% | 2,195,300 |
| Feb 27, 2026 | 728.00 | 747.00 | 726.00 | 747.00 | 730.81 | 2.61% | 3,004,000 |
| Feb 26, 2026 | 715.00 | 733.00 | 713.00 | 728.00 | 712.22 | 3.12% | 3,178,300 |
| Feb 25, 2026 | 713.00 | 713.00 | 704.00 | 706.00 | 690.70 | - | 2,021,300 |
| Feb 24, 2026 | 713.00 | 714.00 | 706.00 | 706.00 | 690.70 | -1.67% | 2,535,600 |
| Feb 20, 2026 | 717.00 | 723.00 | 710.00 | 718.00 | 702.44 | -0.69% | 1,581,700 |
| Feb 19, 2026 | 723.00 | 729.00 | 705.00 | 723.00 | 707.33 | 0.42% | 3,131,700 |
| Feb 18, 2026 | 725.00 | 729.00 | 720.00 | 720.00 | 704.40 | -0.55% | 1,079,800 |
| Feb 17, 2026 | 717.00 | 725.00 | 716.00 | 724.00 | 708.31 | 0.98% | 1,525,800 |
| Feb 16, 2026 | 714.00 | 721.00 | 712.00 | 717.00 | 701.46 | 0.99% | 1,728,200 |
| Feb 13, 2026 | 720.00 | 723.00 | 708.00 | 710.00 | 694.61 | -1.25% | 2,056,100 |
| Feb 12, 2026 | 722.00 | 727.00 | 719.00 | 719.00 | 703.42 | -0.96% | 2,419,300 |
| Feb 10, 2026 | 718.00 | 731.00 | 718.00 | 726.00 | 710.27 | 1.54% | 2,724,100 |
| Feb 9, 2026 | 721.00 | 724.00 | 711.00 | 715.00 | 699.50 | 1.13% | 2,612,900 |
| Feb 6, 2026 | 704.00 | 708.00 | 697.00 | 707.00 | 691.68 | -0.14% | 2,209,900 |
| Feb 5, 2026 | 703.00 | 717.00 | 703.00 | 708.00 | 692.66 | -0.84% | 2,545,600 |
| Feb 4, 2026 | 706.00 | 716.00 | 702.00 | 714.00 | 698.53 | 1.13% | 1,645,900 |
| Feb 3, 2026 | 712.00 | 713.00 | 704.00 | 706.00 | 690.70 | 0.86% | 1,334,300 |
| Feb 2, 2026 | 708.00 | 710.00 | 699.00 | 700.00 | 684.83 | -1.41% | 2,296,400 |
| Jan 30, 2026 | 705.00 | 710.00 | 701.00 | 710.00 | 694.61 | 1.14% | 1,872,600 |
| Jan 29, 2026 | 700.00 | 707.00 | 696.00 | 702.00 | 686.79 | - | 1,762,900 |
| Jan 28, 2026 | 700.00 | 704.00 | 696.00 | 702.00 | 686.79 | - | 1,992,300 |
| Jan 27, 2026 | 702.00 | 706.00 | 700.00 | 702.00 | 686.79 | - | 1,551,900 |
| Jan 26, 2026 | 710.00 | 716.00 | 702.00 | 702.00 | 686.79 | -2.36% | 2,482,800 |
| Jan 23, 2026 | 711.00 | 721.00 | 710.00 | 719.00 | 703.42 | 1.41% | 1,755,100 |
| Jan 22, 2026 | 710.00 | 716.00 | 709.00 | 709.00 | 693.63 | 0.14% | 2,343,800 |
| Jan 21, 2026 | 709.00 | 714.00 | 703.00 | 708.00 | 692.66 | -1.26% | 2,887,200 |
| Jan 20, 2026 | 730.00 | 730.00 | 717.00 | 717.00 | 701.46 | -1.78% | 2,684,900 |
| Jan 19, 2026 | 740.00 | 742.00 | 717.00 | 730.00 | 714.18 | -5.19% | 4,923,300 |
| Jan 16, 2026 | 769.00 | 774.00 | 762.00 | 770.00 | 753.31 | 0.13% | 1,206,400 |
| Jan 15, 2026 | 759.00 | 775.00 | 757.00 | 769.00 | 752.33 | 1.85% | 2,312,700 |
| Jan 14, 2026 | 751.00 | 758.00 | 745.00 | 755.00 | 738.64 | 1.21% | 1,476,000 |
| Jan 13, 2026 | 753.00 | 755.00 | 744.00 | 746.00 | 729.83 | 0.81% | 1,905,400 |
| Jan 9, 2026 | 745.00 | 748.00 | 732.00 | 740.00 | 723.96 | -0.13% | 2,590,100 |
| Jan 8, 2026 | 759.00 | 760.00 | 740.00 | 741.00 | 724.94 | -3.01% | 1,979,400 |
| Jan 7, 2026 | 761.00 | 771.00 | 759.00 | 764.00 | 747.44 | -0.91% | 1,418,800 |
| Jan 6, 2026 | 750.00 | 773.00 | 749.00 | 771.00 | 754.29 | 3.63% | 3,473,500 |
| Jan 5, 2026 | 743.00 | 746.00 | 734.00 | 744.00 | 727.88 | 1.78% | 1,825,400 |
| Dec 30, 2025 | 745.00 | 746.00 | 731.00 | 731.00 | 715.16 | -2.01% | 1,324,300 |
| Dec 29, 2025 | 742.00 | 746.00 | 738.00 | 746.00 | 729.83 | 0.54% | 1,204,200 |
| Dec 26, 2025 | 739.00 | 744.00 | 731.00 | 742.00 | 725.92 | 0.95% | 1,602,900 |
| Dec 25, 2025 | 732.00 | 740.00 | 727.00 | 735.00 | 719.07 | 1.10% | 1,435,700 |
| Dec 24, 2025 | 731.00 | 733.00 | 724.00 | 727.00 | 711.24 | -0.95% | 1,351,300 |
| Dec 23, 2025 | 726.00 | 734.00 | 725.00 | 734.00 | 718.09 | 2.09% | 1,912,100 |
| Dec 22, 2025 | 712.00 | 719.00 | 710.00 | 719.00 | 703.42 | 1.84% | 1,732,600 |
| Dec 19, 2025 | 698.00 | 706.00 | 696.00 | 706.00 | 690.70 | 1.15% | 1,287,000 |
| Dec 18, 2025 | 699.00 | 704.00 | 691.00 | 698.00 | 682.87 | -0.57% | 1,747,500 |
| Dec 17, 2025 | 705.00 | 708.00 | 695.00 | 702.00 | 686.79 | -0.28% | 1,537,300 |
| Dec 16, 2025 | 714.00 | 716.00 | 703.00 | 704.00 | 688.74 | -2.63% | 1,570,000 |
| Dec 15, 2025 | 714.00 | 727.00 | 714.00 | 723.00 | 707.33 | 0.28% | 1,007,600 |
| Dec 12, 2025 | 716.00 | 724.00 | 715.00 | 721.00 | 705.37 | 0.98% | 1,189,500 |
| Dec 11, 2025 | 735.00 | 736.00 | 714.00 | 714.00 | 698.53 | -2.59% | 1,439,500 |
| Dec 10, 2025 | 730.00 | 735.00 | 725.00 | 733.00 | 717.11 | 1.10% | 1,185,900 |
| Dec 9, 2025 | 725.00 | 730.00 | 721.00 | 725.00 | 709.29 | -0.41% | 1,111,900 |
| Dec 8, 2025 | 723.00 | 731.00 | 722.00 | 728.00 | 712.22 | 0.28% | 1,108,400 |
| Dec 5, 2025 | 739.00 | 742.00 | 722.00 | 726.00 | 710.27 | -2.16% | 1,383,300 |
| Dec 4, 2025 | 730.00 | 742.00 | 729.00 | 742.00 | 725.92 | 2.20% | 1,257,700 |
| Dec 3, 2025 | 751.00 | 757.00 | 726.00 | 726.00 | 710.27 | -3.33% | 1,960,000 |
| Dec 2, 2025 | 761.00 | 776.00 | 747.00 | 751.00 | 734.72 | 2.74% | 4,371,300 |
| Dec 1, 2025 | 738.00 | 752.00 | 725.00 | 731.00 | 715.16 | -1.22% | 3,215,200 |