Maruhachi Securities Co., Ltd. (TYO:8700)
Japan
· Delayed Price · Currency is JPY 1,760.00
+4.00 (0.23%)
Apr 28, 2026, 3:30 PM JST
Maruhachi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,750.00 | 1,765.00 | 1,749.00 | 1,760.00 | 1,760.00 | 0.23% | 3,300 |
| Apr 27, 2026 | 1,768.00 | 1,780.00 | 1,749.00 | 1,756.00 | 1,756.00 | -0.40% | 5,600 |
| Apr 24, 2026 | 1,766.00 | 1,775.00 | 1,749.00 | 1,763.00 | 1,763.00 | 0.69% | 5,400 |
| Apr 23, 2026 | 1,761.00 | 1,774.00 | 1,750.00 | 1,751.00 | 1,751.00 | -0.68% | 3,700 |
| Apr 22, 2026 | 1,783.00 | 1,783.00 | 1,746.00 | 1,763.00 | 1,763.00 | -0.11% | 3,400 |
| Apr 21, 2026 | 1,794.00 | 1,794.00 | 1,760.00 | 1,765.00 | 1,765.00 | -1.12% | 2,500 |
| Apr 20, 2026 | 1,796.00 | 1,800.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.56% | 5,100 |
| Apr 17, 2026 | 1,812.00 | 1,812.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.55% | 3,600 |
| Apr 16, 2026 | 1,800.00 | 1,809.00 | 1,799.00 | 1,805.00 | 1,805.00 | 0.39% | 6,000 |
| Apr 15, 2026 | 1,795.00 | 1,798.00 | 1,784.00 | 1,798.00 | 1,798.00 | 0.67% | 2,100 |
| Apr 14, 2026 | 1,818.00 | 1,818.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.72% | 2,400 |
| Apr 13, 2026 | 1,816.00 | 1,816.00 | 1,791.00 | 1,799.00 | 1,799.00 | -0.83% | 3,400 |
| Apr 10, 2026 | 1,812.00 | 1,816.00 | 1,776.00 | 1,814.00 | 1,814.00 | 0.28% | 2,300 |
| Apr 9, 2026 | 1,814.00 | 1,818.00 | 1,800.00 | 1,809.00 | 1,809.00 | - | 1,300 |
| Apr 8, 2026 | 1,784.00 | 1,814.00 | 1,780.00 | 1,809.00 | 1,809.00 | 1.80% | 13,300 |
| Apr 7, 2026 | 1,763.00 | 1,777.00 | 1,755.00 | 1,777.00 | 1,777.00 | 0.85% | 3,400 |
| Apr 6, 2026 | 1,771.00 | 1,775.00 | 1,754.00 | 1,762.00 | 1,762.00 | 0.34% | 5,300 |
| Apr 3, 2026 | 1,757.00 | 1,769.00 | 1,743.00 | 1,756.00 | 1,756.00 | 0.29% | 3,300 |
| Apr 2, 2026 | 1,731.00 | 1,760.00 | 1,730.00 | 1,751.00 | 1,751.00 | 0.92% | 5,500 |
| Apr 1, 2026 | 1,750.00 | 1,750.00 | 1,715.00 | 1,735.00 | 1,735.00 | -0.12% | 4,600 |
| Mar 31, 2026 | 1,739.00 | 1,739.00 | 1,701.00 | 1,737.00 | 1,737.00 | -1.19% | 7,800 |
| Mar 30, 2026 | 1,729.00 | 1,779.00 | 1,700.00 | 1,758.00 | 1,758.00 | -5.94% | 13,800 |
| Mar 27, 2026 | 1,860.00 | 1,895.00 | 1,842.00 | 1,869.00 | 1,769.00 | 0.48% | 30,800 |
| Mar 26, 2026 | 1,859.00 | 1,865.00 | 1,828.00 | 1,860.00 | 1,760.48 | 0.59% | 20,200 |
| Mar 25, 2026 | 1,802.00 | 1,899.00 | 1,800.00 | 1,849.00 | 1,750.07 | 3.18% | 34,200 |
| Mar 24, 2026 | 1,755.00 | 1,803.00 | 1,749.00 | 1,792.00 | 1,696.12 | 3.34% | 64,800 |
| Mar 23, 2026 | 1,734.00 | 1,734.00 | 1,715.00 | 1,734.00 | 1,641.22 | -0.06% | 5,600 |
| Mar 19, 2026 | 1,748.00 | 1,750.00 | 1,734.00 | 1,735.00 | 1,642.17 | -0.52% | 4,800 |
| Mar 18, 2026 | 1,742.00 | 1,754.00 | 1,731.00 | 1,744.00 | 1,650.69 | 0.40% | 5,200 |
| Mar 17, 2026 | 1,740.00 | 1,761.00 | 1,731.00 | 1,737.00 | 1,644.06 | -0.17% | 3,400 |
| Mar 16, 2026 | 1,746.00 | 1,746.00 | 1,740.00 | 1,740.00 | 1,646.90 | -0.29% | 2,200 |
| Mar 13, 2026 | 1,750.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,651.63 | -0.29% | 2,000 |
| Mar 12, 2026 | 1,765.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,656.37 | -0.06% | 700 |
| Mar 11, 2026 | 1,765.00 | 1,765.00 | 1,751.00 | 1,751.00 | 1,657.31 | 0.63% | 1,000 |
| Mar 10, 2026 | 1,751.00 | 1,765.00 | 1,721.00 | 1,740.00 | 1,646.90 | 1.69% | 2,900 |
| Mar 9, 2026 | 1,715.00 | 1,727.00 | 1,700.00 | 1,711.00 | 1,619.45 | -1.67% | 3,100 |
| Mar 6, 2026 | 1,755.00 | 1,767.00 | 1,706.00 | 1,740.00 | 1,646.90 | -1.75% | 4,400 |
| Mar 5, 2026 | 1,728.00 | 1,771.00 | 1,728.00 | 1,771.00 | 1,676.24 | 2.97% | 2,500 |
| Mar 4, 2026 | 1,734.00 | 1,734.00 | 1,701.00 | 1,720.00 | 1,627.97 | -2.05% | 5,000 |
| Mar 3, 2026 | 1,789.00 | 1,789.00 | 1,756.00 | 1,756.00 | 1,662.05 | -1.35% | 5,400 |
| Mar 2, 2026 | 1,786.00 | 1,797.00 | 1,777.00 | 1,780.00 | 1,684.76 | -0.34% | 4,700 |
| Feb 27, 2026 | 1,796.00 | 1,799.00 | 1,784.00 | 1,786.00 | 1,690.44 | - | 6,000 |
| Feb 26, 2026 | 1,783.00 | 1,789.00 | 1,783.00 | 1,786.00 | 1,690.44 | -0.11% | 3,300 |
| Feb 25, 2026 | 1,789.00 | 1,790.00 | 1,786.00 | 1,788.00 | 1,692.33 | -0.06% | 3,600 |
| Feb 24, 2026 | 1,792.00 | 1,802.00 | 1,785.00 | 1,789.00 | 1,693.28 | 0.11% | 2,500 |
| Feb 20, 2026 | 1,806.00 | 1,806.00 | 1,779.00 | 1,787.00 | 1,691.39 | -1.00% | 2,700 |
| Feb 19, 2026 | 1,797.00 | 1,805.00 | 1,785.00 | 1,805.00 | 1,708.42 | 0.95% | 2,900 |
| Feb 18, 2026 | 1,790.00 | 1,798.00 | 1,782.00 | 1,788.00 | 1,692.33 | -0.50% | 5,200 |
| Feb 17, 2026 | 1,785.00 | 1,798.00 | 1,767.00 | 1,797.00 | 1,700.85 | 1.18% | 4,000 |
| Feb 16, 2026 | 1,780.00 | 1,791.00 | 1,776.00 | 1,776.00 | 1,680.98 | -0.22% | 1,600 |
| Feb 13, 2026 | 1,793.00 | 1,793.00 | 1,762.00 | 1,780.00 | 1,684.76 | 0.17% | 2,700 |
| Feb 12, 2026 | 1,777.00 | 1,795.00 | 1,770.00 | 1,777.00 | 1,681.92 | -0.28% | 5,300 |
| Feb 10, 2026 | 1,795.00 | 1,800.00 | 1,782.00 | 1,782.00 | 1,686.65 | -0.56% | 2,900 |
| Feb 9, 2026 | 1,805.00 | 1,805.00 | 1,790.00 | 1,792.00 | 1,696.12 | 1.07% | 3,400 |
| Feb 6, 2026 | 1,793.00 | 1,803.00 | 1,773.00 | 1,773.00 | 1,678.14 | -0.78% | 2,100 |
| Feb 5, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,787.00 | 1,691.39 | -0.72% | 1,700 |
| Feb 4, 2026 | 1,795.00 | 1,800.00 | 1,763.00 | 1,800.00 | 1,703.69 | 0.33% | 1,800 |
| Feb 3, 2026 | 1,785.00 | 1,800.00 | 1,753.00 | 1,794.00 | 1,698.01 | 0.50% | 6,100 |
| Feb 2, 2026 | 1,799.00 | 1,799.00 | 1,783.00 | 1,785.00 | 1,689.49 | -0.22% | 7,200 |
| Jan 30, 2026 | 1,749.00 | 1,789.00 | 1,730.00 | 1,789.00 | 1,693.28 | 1.19% | 7,200 |
| Jan 29, 2026 | 1,761.00 | 1,776.00 | 1,737.00 | 1,768.00 | 1,673.40 | 0.45% | 3,300 |
| Jan 28, 2026 | 1,782.00 | 1,782.00 | 1,736.00 | 1,760.00 | 1,665.83 | 0.23% | 3,000 |
| Jan 27, 2026 | 1,742.00 | 1,782.00 | 1,742.00 | 1,756.00 | 1,662.05 | 0.80% | 3,400 |
| Jan 26, 2026 | 1,769.00 | 1,770.00 | 1,707.00 | 1,742.00 | 1,648.80 | -2.13% | 5,100 |
| Jan 23, 2026 | 1,805.00 | 1,805.00 | 1,780.00 | 1,780.00 | 1,684.76 | 0.85% | 9,100 |
| Jan 22, 2026 | 1,737.00 | 1,765.00 | 1,735.00 | 1,765.00 | 1,670.56 | 1.67% | 5,400 |
| Jan 21, 2026 | 1,716.00 | 1,741.00 | 1,710.00 | 1,736.00 | 1,643.12 | 1.05% | 2,700 |
| Jan 20, 2026 | 1,747.00 | 1,749.00 | 1,717.00 | 1,718.00 | 1,626.08 | -1.26% | 5,100 |
| Jan 19, 2026 | 1,730.00 | 1,743.00 | 1,726.00 | 1,740.00 | 1,646.90 | 0.64% | 2,600 |
| Jan 16, 2026 | 1,752.00 | 1,752.00 | 1,729.00 | 1,729.00 | 1,636.49 | -1.20% | 1,800 |
| Jan 15, 2026 | 1,720.00 | 1,750.00 | 1,716.00 | 1,750.00 | 1,656.37 | 1.74% | 2,800 |
| Jan 14, 2026 | 1,727.00 | 1,753.00 | 1,720.00 | 1,720.00 | 1,627.97 | -0.64% | 2,900 |
| Jan 13, 2026 | 1,749.00 | 1,770.00 | 1,707.00 | 1,731.00 | 1,638.38 | 1.47% | 6,200 |
| Jan 9, 2026 | 1,710.00 | 1,727.00 | 1,696.00 | 1,706.00 | 1,614.72 | -0.23% | 2,400 |
| Jan 8, 2026 | 1,710.00 | 1,746.00 | 1,710.00 | 1,710.00 | 1,618.51 | - | 3,100 |
| Jan 7, 2026 | 1,695.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,618.51 | 0.77% | 3,400 |
| Jan 6, 2026 | 1,682.00 | 1,700.00 | 1,681.00 | 1,697.00 | 1,606.20 | 0.95% | 2,800 |
| Jan 5, 2026 | 1,698.00 | 1,698.00 | 1,681.00 | 1,681.00 | 1,591.06 | - | 2,500 |
| Dec 30, 2025 | 1,663.00 | 1,682.00 | 1,663.00 | 1,681.00 | 1,591.06 | 1.27% | 2,100 |
| Dec 29, 2025 | 1,651.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,571.18 | 0.61% | 2,700 |
| Dec 26, 2025 | 1,650.00 | 1,651.00 | 1,646.00 | 1,650.00 | 1,561.72 | 0.12% | 2,400 |
| Dec 25, 2025 | 1,651.00 | 1,651.00 | 1,648.00 | 1,648.00 | 1,559.82 | 0.12% | 1,100 |
| Dec 24, 2025 | 1,650.00 | 1,650.00 | 1,646.00 | 1,646.00 | 1,557.93 | 0.30% | 1,000 |
| Dec 23, 2025 | 1,645.00 | 1,650.00 | 1,641.00 | 1,641.00 | 1,553.20 | - | 1,100 |
| Dec 22, 2025 | 1,650.00 | 1,650.00 | 1,641.00 | 1,641.00 | 1,553.20 | - | 1,400 |
| Dec 19, 2025 | 1,645.00 | 1,645.00 | 1,641.00 | 1,641.00 | 1,553.20 | -0.30% | 1,500 |
| Dec 18, 2025 | 1,651.00 | 1,651.00 | 1,646.00 | 1,646.00 | 1,557.93 | -0.30% | 1,500 |
| Dec 17, 2025 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,562.66 | 0.06% | 200 |
| Dec 16, 2025 | 1,653.00 | 1,653.00 | 1,650.00 | 1,650.00 | 1,561.72 | -0.78% | 800 |
| Dec 15, 2025 | 1,664.00 | 1,664.00 | 1,650.00 | 1,663.00 | 1,574.02 | 0.54% | 900 |
| Dec 12, 2025 | 1,642.00 | 1,654.00 | 1,642.00 | 1,654.00 | 1,565.50 | 0.73% | 800 |
| Dec 11, 2025 | 1,650.00 | 1,650.00 | 1,642.00 | 1,642.00 | 1,554.15 | -0.48% | 1,000 |
| Dec 10, 2025 | 1,651.00 | 1,653.00 | 1,645.00 | 1,650.00 | 1,561.72 | 0.61% | 1,100 |
| Dec 9, 2025 | 1,656.00 | 1,656.00 | 1,640.00 | 1,640.00 | 1,552.25 | - | 1,600 |
| Dec 8, 2025 | 1,646.00 | 1,646.00 | 1,640.00 | 1,640.00 | 1,552.25 | -0.36% | 2,900 |
| Dec 5, 2025 | 1,641.00 | 1,650.00 | 1,640.00 | 1,646.00 | 1,557.93 | 0.30% | 500 |
| Dec 4, 2025 | 1,640.00 | 1,645.00 | 1,640.00 | 1,641.00 | 1,553.20 | 0.37% | 1,000 |
| Dec 3, 2025 | 1,652.00 | 1,652.00 | 1,635.00 | 1,635.00 | 1,547.52 | -0.30% | 900 |
| Dec 2, 2025 | 1,657.00 | 1,657.00 | 1,640.00 | 1,640.00 | 1,552.25 | -0.18% | 400 |
| Dec 1, 2025 | 1,645.00 | 1,685.00 | 1,643.00 | 1,643.00 | 1,555.09 | 0.18% | 1,600 |