Maruhachi Securities Co., Ltd. (TYO:8700)
Japan
· Delayed Price · Currency is JPY 1,713.00
-27.00 (-1.55%)
Mar 9, 2026, 3:05 PM JST
Maruhachi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,755.00 | 1,767.00 | 1,706.00 | 1,740.00 | 1,740.00 | -1.75% | 4,400 |
| Mar 5, 2026 | 1,728.00 | 1,771.00 | 1,728.00 | 1,771.00 | 1,771.00 | 2.97% | 2,500 |
| Mar 4, 2026 | 1,734.00 | 1,734.00 | 1,701.00 | 1,720.00 | 1,720.00 | -2.05% | 5,000 |
| Mar 3, 2026 | 1,789.00 | 1,789.00 | 1,756.00 | 1,756.00 | 1,756.00 | -1.35% | 5,400 |
| Mar 2, 2026 | 1,786.00 | 1,797.00 | 1,777.00 | 1,780.00 | 1,780.00 | -0.34% | 4,700 |
| Feb 27, 2026 | 1,796.00 | 1,799.00 | 1,784.00 | 1,786.00 | 1,786.00 | - | 6,000 |
| Feb 26, 2026 | 1,783.00 | 1,789.00 | 1,783.00 | 1,786.00 | 1,786.00 | -0.11% | 3,300 |
| Feb 25, 2026 | 1,789.00 | 1,790.00 | 1,786.00 | 1,788.00 | 1,788.00 | -0.06% | 3,600 |
| Feb 24, 2026 | 1,792.00 | 1,802.00 | 1,785.00 | 1,789.00 | 1,789.00 | 0.11% | 2,500 |
| Feb 20, 2026 | 1,806.00 | 1,806.00 | 1,779.00 | 1,787.00 | 1,787.00 | -1.00% | 2,700 |
| Feb 19, 2026 | 1,797.00 | 1,805.00 | 1,785.00 | 1,805.00 | 1,805.00 | 0.95% | 2,900 |
| Feb 18, 2026 | 1,790.00 | 1,798.00 | 1,782.00 | 1,788.00 | 1,788.00 | -0.50% | 5,200 |
| Feb 17, 2026 | 1,785.00 | 1,798.00 | 1,767.00 | 1,797.00 | 1,797.00 | 1.18% | 4,000 |
| Feb 16, 2026 | 1,780.00 | 1,791.00 | 1,776.00 | 1,776.00 | 1,776.00 | -0.22% | 1,600 |
| Feb 13, 2026 | 1,793.00 | 1,793.00 | 1,762.00 | 1,780.00 | 1,780.00 | 0.17% | 2,700 |
| Feb 12, 2026 | 1,777.00 | 1,795.00 | 1,770.00 | 1,777.00 | 1,777.00 | -0.28% | 5,300 |
| Feb 10, 2026 | 1,795.00 | 1,800.00 | 1,782.00 | 1,782.00 | 1,782.00 | -0.56% | 2,900 |
| Feb 9, 2026 | 1,805.00 | 1,805.00 | 1,790.00 | 1,792.00 | 1,792.00 | 1.07% | 3,400 |
| Feb 6, 2026 | 1,793.00 | 1,803.00 | 1,773.00 | 1,773.00 | 1,773.00 | -0.78% | 2,100 |
| Feb 5, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,787.00 | 1,787.00 | -0.72% | 1,700 |
| Feb 4, 2026 | 1,795.00 | 1,800.00 | 1,763.00 | 1,800.00 | 1,800.00 | 0.33% | 1,800 |
| Feb 3, 2026 | 1,785.00 | 1,800.00 | 1,753.00 | 1,794.00 | 1,794.00 | 0.50% | 6,100 |
| Feb 2, 2026 | 1,799.00 | 1,799.00 | 1,783.00 | 1,785.00 | 1,785.00 | -0.22% | 7,200 |
| Jan 30, 2026 | 1,749.00 | 1,789.00 | 1,730.00 | 1,789.00 | 1,789.00 | 1.19% | 7,200 |
| Jan 29, 2026 | 1,761.00 | 1,776.00 | 1,737.00 | 1,768.00 | 1,768.00 | 0.45% | 3,300 |
| Jan 28, 2026 | 1,782.00 | 1,782.00 | 1,736.00 | 1,760.00 | 1,760.00 | 0.23% | 3,000 |
| Jan 27, 2026 | 1,742.00 | 1,782.00 | 1,742.00 | 1,756.00 | 1,756.00 | 0.80% | 3,400 |
| Jan 26, 2026 | 1,769.00 | 1,770.00 | 1,707.00 | 1,742.00 | 1,742.00 | -2.13% | 5,100 |
| Jan 23, 2026 | 1,805.00 | 1,805.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.85% | 9,100 |
| Jan 22, 2026 | 1,737.00 | 1,765.00 | 1,735.00 | 1,765.00 | 1,765.00 | 1.67% | 5,400 |
| Jan 21, 2026 | 1,716.00 | 1,741.00 | 1,710.00 | 1,736.00 | 1,736.00 | 1.05% | 2,700 |
| Jan 20, 2026 | 1,747.00 | 1,749.00 | 1,717.00 | 1,718.00 | 1,718.00 | -1.26% | 5,100 |
| Jan 19, 2026 | 1,730.00 | 1,743.00 | 1,726.00 | 1,740.00 | 1,740.00 | 0.64% | 2,600 |
| Jan 16, 2026 | 1,752.00 | 1,752.00 | 1,729.00 | 1,729.00 | 1,729.00 | -1.20% | 1,800 |
| Jan 15, 2026 | 1,720.00 | 1,750.00 | 1,716.00 | 1,750.00 | 1,750.00 | 1.74% | 2,800 |
| Jan 14, 2026 | 1,727.00 | 1,753.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.64% | 2,900 |
| Jan 13, 2026 | 1,749.00 | 1,770.00 | 1,707.00 | 1,731.00 | 1,731.00 | 1.47% | 6,200 |
| Jan 9, 2026 | 1,710.00 | 1,727.00 | 1,696.00 | 1,706.00 | 1,706.00 | -0.23% | 2,400 |
| Jan 8, 2026 | 1,710.00 | 1,746.00 | 1,710.00 | 1,710.00 | 1,710.00 | - | 3,100 |
| Jan 7, 2026 | 1,695.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,710.00 | 0.77% | 3,400 |
| Jan 6, 2026 | 1,682.00 | 1,700.00 | 1,681.00 | 1,697.00 | 1,697.00 | 0.95% | 2,800 |
| Jan 5, 2026 | 1,698.00 | 1,698.00 | 1,681.00 | 1,681.00 | 1,681.00 | - | 2,500 |
| Dec 30, 2025 | 1,663.00 | 1,682.00 | 1,663.00 | 1,681.00 | 1,681.00 | 1.27% | 2,100 |
| Dec 29, 2025 | 1,651.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,660.00 | 0.61% | 2,700 |
| Dec 26, 2025 | 1,650.00 | 1,651.00 | 1,646.00 | 1,650.00 | 1,650.00 | 0.12% | 2,400 |
| Dec 25, 2025 | 1,651.00 | 1,651.00 | 1,648.00 | 1,648.00 | 1,648.00 | 0.12% | 1,100 |
| Dec 24, 2025 | 1,650.00 | 1,650.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.30% | 1,000 |
| Dec 23, 2025 | 1,645.00 | 1,650.00 | 1,641.00 | 1,641.00 | 1,641.00 | - | 1,100 |
| Dec 22, 2025 | 1,650.00 | 1,650.00 | 1,641.00 | 1,641.00 | 1,641.00 | - | 1,400 |
| Dec 19, 2025 | 1,645.00 | 1,645.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.30% | 1,500 |
| Dec 18, 2025 | 1,651.00 | 1,651.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.30% | 1,500 |
| Dec 17, 2025 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.06% | 200 |
| Dec 16, 2025 | 1,653.00 | 1,653.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.78% | 800 |
| Dec 15, 2025 | 1,664.00 | 1,664.00 | 1,650.00 | 1,663.00 | 1,663.00 | 0.54% | 900 |
| Dec 12, 2025 | 1,642.00 | 1,654.00 | 1,642.00 | 1,654.00 | 1,654.00 | 0.73% | 800 |
| Dec 11, 2025 | 1,650.00 | 1,650.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.48% | 1,000 |
| Dec 10, 2025 | 1,651.00 | 1,653.00 | 1,645.00 | 1,650.00 | 1,650.00 | 0.61% | 1,100 |
| Dec 9, 2025 | 1,656.00 | 1,656.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 1,600 |
| Dec 8, 2025 | 1,646.00 | 1,646.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.36% | 2,900 |
| Dec 5, 2025 | 1,641.00 | 1,650.00 | 1,640.00 | 1,646.00 | 1,646.00 | 0.30% | 500 |
| Dec 4, 2025 | 1,640.00 | 1,645.00 | 1,640.00 | 1,641.00 | 1,641.00 | 0.37% | 1,000 |
| Dec 3, 2025 | 1,652.00 | 1,652.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.30% | 900 |
| Dec 2, 2025 | 1,657.00 | 1,657.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.18% | 400 |
| Dec 1, 2025 | 1,645.00 | 1,685.00 | 1,643.00 | 1,643.00 | 1,643.00 | 0.18% | 1,600 |
| Nov 28, 2025 | 1,639.00 | 1,640.00 | 1,629.00 | 1,640.00 | 1,640.00 | 0.12% | 1,600 |
| Nov 27, 2025 | 1,638.00 | 1,638.00 | 1,629.00 | 1,638.00 | 1,638.00 | - | 400 |
| Nov 26, 2025 | 1,630.00 | 1,638.00 | 1,614.00 | 1,638.00 | 1,638.00 | 0.18% | 1,700 |
| Nov 25, 2025 | 1,636.00 | 1,636.00 | 1,622.00 | 1,635.00 | 1,635.00 | 0.06% | 1,500 |
| Nov 21, 2025 | 1,616.00 | 1,634.00 | 1,615.00 | 1,634.00 | 1,634.00 | 1.49% | 2,400 |
| Nov 20, 2025 | 1,620.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.31% | 500 |
| Nov 19, 2025 | 1,614.00 | 1,614.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.31% | 200 |
| Nov 18, 2025 | 1,621.00 | 1,621.00 | 1,602.00 | 1,610.00 | 1,610.00 | - | 1,700 |
| Nov 17, 2025 | 1,615.00 | 1,615.00 | 1,601.00 | 1,610.00 | 1,610.00 | 0.75% | 4,500 |
| Nov 14, 2025 | 1,622.00 | 1,622.00 | 1,598.00 | 1,598.00 | 1,598.00 | -1.90% | 2,300 |
| Nov 13, 2025 | 1,605.00 | 1,629.00 | 1,602.00 | 1,629.00 | 1,629.00 | 0.56% | 1,500 |
| Nov 12, 2025 | 1,591.00 | 1,620.00 | 1,591.00 | 1,620.00 | 1,620.00 | 1.76% | 1,400 |
| Nov 11, 2025 | 1,592.00 | 1,593.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.50% | 700 |
| Nov 10, 2025 | 1,600.00 | 1,600.00 | 1,591.00 | 1,600.00 | 1,600.00 | -0.12% | 4,800 |
| Nov 7, 2025 | 1,601.00 | 1,619.00 | 1,601.00 | 1,602.00 | 1,602.00 | 0.06% | 500 |
| Nov 6, 2025 | 1,615.00 | 1,629.00 | 1,600.00 | 1,601.00 | 1,601.00 | 0.06% | 600 |
| Nov 5, 2025 | 1,621.00 | 1,628.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.54% | 2,100 |
| Nov 4, 2025 | 1,626.00 | 1,632.00 | 1,599.00 | 1,625.00 | 1,625.00 | - | 7,200 |
| Oct 31, 2025 | 1,639.00 | 1,639.00 | 1,618.00 | 1,625.00 | 1,625.00 | 0.56% | 2,000 |
| Oct 30, 2025 | 1,614.00 | 1,633.00 | 1,611.00 | 1,616.00 | 1,616.00 | 0.12% | 1,000 |
| Oct 29, 2025 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | -1.22% | 100 |
| Oct 28, 2025 | 1,625.00 | 1,639.00 | 1,619.00 | 1,634.00 | 1,634.00 | 0.37% | 2,100 |
| Oct 27, 2025 | 1,645.00 | 1,649.00 | 1,627.00 | 1,628.00 | 1,628.00 | -0.12% | 2,200 |
| Oct 24, 2025 | 1,635.00 | 1,639.00 | 1,625.00 | 1,630.00 | 1,630.00 | 0.56% | 7,500 |
| Oct 23, 2025 | 1,622.00 | 1,630.00 | 1,620.00 | 1,621.00 | 1,621.00 | -0.73% | 600 |
| Oct 22, 2025 | 1,615.00 | 1,633.00 | 1,614.00 | 1,633.00 | 1,633.00 | 0.62% | 2,000 |
| Oct 21, 2025 | 1,612.00 | 1,626.00 | 1,612.00 | 1,623.00 | 1,623.00 | -0.18% | 1,200 |
| Oct 20, 2025 | 1,625.00 | 1,628.00 | 1,625.00 | 1,626.00 | 1,626.00 | 0.06% | 600 |
| Oct 17, 2025 | 1,632.00 | 1,632.00 | 1,609.00 | 1,625.00 | 1,625.00 | -0.61% | 600 |
| Oct 16, 2025 | 1,618.00 | 1,635.00 | 1,601.00 | 1,635.00 | 1,635.00 | 1.24% | 2,500 |
| Oct 15, 2025 | 1,629.00 | 1,629.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.06% | 400 |
| Oct 14, 2025 | 1,616.00 | 1,617.00 | 1,615.00 | 1,616.00 | 1,616.00 | -1.34% | 1,200 |
| Oct 10, 2025 | 1,621.00 | 1,638.00 | 1,615.00 | 1,638.00 | 1,638.00 | 1.05% | 2,200 |
| Oct 9, 2025 | 1,633.00 | 1,633.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.06% | 500 |
| Oct 8, 2025 | 1,620.00 | 1,622.00 | 1,620.00 | 1,622.00 | 1,622.00 | 0.12% | 500 |
| Oct 7, 2025 | 1,640.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 700 |