Maruhachi Holdings Co., Ltd. (XNGO:3504)
Japan
· Delayed Price · Currency is JPY 975.00
-8.00 (-0.81%)
At close: Dec 3, 2025
Maruhachi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 980.00 | 982.00 | 980.00 | 982.00 | 982.00 | -0.10% | 700 |
| Dec 4, 2025 | 975.00 | 983.00 | 975.00 | 983.00 | 983.00 | 0.82% | 1,900 |
| Dec 3, 2025 | 981.00 | 982.00 | 974.00 | 975.00 | 975.00 | -0.81% | 4,300 |
| Dec 2, 2025 | 985.00 | 985.00 | 982.00 | 983.00 | 983.00 | 0.61% | 700 |
| Dec 1, 2025 | 976.00 | 985.00 | 976.00 | 977.00 | 977.00 | 0.21% | 5,600 |
| Nov 28, 2025 | 972.00 | 975.00 | 971.00 | 975.00 | 975.00 | 0.62% | 2,100 |
| Nov 27, 2025 | 956.00 | 970.00 | 953.00 | 969.00 | 969.00 | 2.00% | 7,400 |
| Nov 26, 2025 | 951.00 | 957.00 | 948.00 | 950.00 | 950.00 | 0.21% | 2,200 |
| Nov 25, 2025 | 945.00 | 948.00 | 945.00 | 948.00 | 948.00 | -0.21% | 900 |
| Nov 21, 2025 | 947.00 | 952.00 | 946.00 | 950.00 | 950.00 | 0.42% | 1,700 |
| Nov 20, 2025 | 950.00 | 957.00 | 946.00 | 946.00 | 946.00 | 0.21% | 3,300 |
| Nov 19, 2025 | 944.00 | 944.00 | 941.00 | 944.00 | 944.00 | 0.21% | 800 |
| Nov 18, 2025 | 942.00 | 945.00 | 933.00 | 942.00 | 942.00 | 0.11% | 4,000 |
| Nov 17, 2025 | 948.00 | 948.00 | 941.00 | 941.00 | 941.00 | -0.63% | 1,600 |
| Nov 14, 2025 | 953.00 | 962.00 | 945.00 | 947.00 | 947.00 | 0.32% | 7,700 |
| Nov 13, 2025 | 950.00 | 952.00 | 937.00 | 944.00 | 944.00 | -0.42% | 8,500 |
| Nov 12, 2025 | 949.00 | 951.00 | 946.00 | 948.00 | 948.00 | 0.32% | 2,900 |
| Nov 11, 2025 | 945.00 | 945.00 | 943.00 | 945.00 | 945.00 | -0.42% | 500 |
| Nov 10, 2025 | 939.00 | 949.00 | 939.00 | 949.00 | 949.00 | 1.06% | 4,600 |
| Nov 7, 2025 | 937.00 | 940.00 | 937.00 | 939.00 | 939.00 | 0.21% | 500 |
| Nov 6, 2025 | 938.00 | 938.00 | 933.00 | 937.00 | 937.00 | 0.32% | 1,800 |
| Nov 5, 2025 | 940.00 | 940.00 | 917.00 | 934.00 | 934.00 | -0.85% | 5,300 |
| Nov 4, 2025 | 948.00 | 948.00 | 940.00 | 942.00 | 942.00 | -0.53% | 4,000 |
| Oct 31, 2025 | 942.00 | 947.00 | 938.00 | 947.00 | 947.00 | 0.64% | 4,200 |
| Oct 30, 2025 | 942.00 | 942.00 | 941.00 | 941.00 | 941.00 | 0.11% | 200 |
| Oct 29, 2025 | 941.00 | 941.00 | 937.00 | 940.00 | 940.00 | - | 1,600 |
| Oct 28, 2025 | 942.00 | 942.00 | 940.00 | 940.00 | 940.00 | - | 500 |
| Oct 27, 2025 | 937.00 | 940.00 | 936.00 | 940.00 | 940.00 | 0.53% | 6,600 |
| Oct 24, 2025 | 946.00 | 949.00 | 931.00 | 935.00 | 935.00 | -0.95% | 19,000 |
| Oct 23, 2025 | 945.00 | 948.00 | 931.00 | 944.00 | 944.00 | 0.11% | 5,600 |
| Oct 22, 2025 | 935.00 | 948.00 | 935.00 | 943.00 | 943.00 | 0.96% | 1,000 |
| Oct 21, 2025 | 935.00 | 935.00 | 934.00 | 934.00 | 934.00 | 0.32% | 600 |
| Oct 20, 2025 | 932.00 | 941.00 | 931.00 | 931.00 | 931.00 | 0.11% | 2,100 |
| Oct 17, 2025 | 935.00 | 936.00 | 928.00 | 930.00 | 930.00 | -1.17% | 2,700 |
| Oct 16, 2025 | 936.00 | 942.00 | 936.00 | 941.00 | 941.00 | 0.53% | 5,500 |
| Oct 15, 2025 | 930.00 | 936.00 | 922.00 | 936.00 | 936.00 | 0.65% | 15,200 |
| Oct 14, 2025 | 958.00 | 958.00 | 919.00 | 930.00 | 930.00 | -4.42% | 44,200 |
| Oct 10, 2025 | 978.00 | 978.00 | 966.00 | 973.00 | 973.00 | -0.51% | 2,500 |
| Oct 9, 2025 | 984.00 | 984.00 | 978.00 | 978.00 | 978.00 | -0.61% | 600 |
| Oct 8, 2025 | 985.00 | 988.00 | 971.00 | 984.00 | 984.00 | -0.81% | 4,800 |
| Oct 7, 2025 | 994.00 | 994.00 | 977.00 | 992.00 | 992.00 | -0.20% | 5,300 |
| Oct 6, 2025 | 999.00 | 1,000.00 | 993.00 | 994.00 | 994.00 | 0.30% | 7,300 |
| Oct 3, 2025 | 998.00 | 998.00 | 991.00 | 991.00 | 991.00 | 0.41% | 2,000 |
| Oct 2, 2025 | 998.00 | 998.00 | 986.00 | 987.00 | 987.00 | 0.10% | 1,700 |
| Oct 1, 2025 | 996.00 | 1,000.00 | 986.00 | 986.00 | 986.00 | -1.00% | 11,700 |
| Sep 30, 2025 | 999.00 | 999.00 | 987.00 | 996.00 | 996.00 | 0.10% | 4,500 |
| Sep 29, 2025 | 985.00 | 995.00 | 985.00 | 995.00 | 995.00 | 1.12% | 12,500 |
| Sep 26, 2025 | 985.00 | 985.00 | 975.00 | 984.00 | 984.00 | 0.41% | 3,300 |
| Sep 25, 2025 | 979.00 | 985.00 | 971.00 | 980.00 | 980.00 | 0.51% | 10,500 |
| Sep 24, 2025 | 976.00 | 978.00 | 967.00 | 975.00 | 975.00 | 0.10% | 10,600 |
| Sep 22, 2025 | 975.00 | 975.00 | 970.00 | 974.00 | 974.00 | 0.83% | 10,900 |
| Sep 19, 2025 | 965.00 | 975.00 | 965.00 | 966.00 | 966.00 | 0.31% | 8,800 |
| Sep 18, 2025 | 961.00 | 966.00 | 961.00 | 963.00 | 963.00 | -0.62% | 2,100 |
| Sep 17, 2025 | 967.00 | 984.00 | 967.00 | 969.00 | 969.00 | -0.31% | 3,700 |
| Sep 16, 2025 | 954.00 | 989.00 | 954.00 | 972.00 | 972.00 | 1.57% | 8,100 |
| Sep 12, 2025 | 953.00 | 960.00 | 953.00 | 957.00 | 957.00 | 0.63% | 3,500 |
| Sep 11, 2025 | 951.00 | 951.00 | 949.00 | 951.00 | 951.00 | - | 1,700 |
| Sep 10, 2025 | 949.00 | 951.00 | 946.00 | 951.00 | 951.00 | 0.11% | 3,300 |
| Sep 9, 2025 | 946.00 | 951.00 | 944.00 | 950.00 | 950.00 | 0.96% | 6,700 |
| Sep 8, 2025 | 947.00 | 947.00 | 940.00 | 941.00 | 941.00 | - | 6,600 |
| Sep 5, 2025 | 937.00 | 941.00 | 936.00 | 941.00 | 941.00 | 0.11% | 1,300 |
| Sep 4, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0.11% | 100 |
| Sep 3, 2025 | 927.00 | 939.00 | 927.00 | 939.00 | 939.00 | 0.64% | 1,200 |
| Sep 2, 2025 | 925.00 | 933.00 | 922.00 | 933.00 | 933.00 | 0.97% | 4,200 |
| Sep 1, 2025 | 925.00 | 926.00 | 924.00 | 924.00 | 924.00 | - | 5,000 |
| Aug 29, 2025 | 923.00 | 924.00 | 921.00 | 924.00 | 924.00 | -0.54% | 1,700 |
| Aug 28, 2025 | 925.00 | 932.00 | 922.00 | 929.00 | 929.00 | 0.43% | 4,000 |
| Aug 27, 2025 | 928.00 | 930.00 | 925.00 | 925.00 | 925.00 | -0.22% | 5,600 |
| Aug 26, 2025 | 941.00 | 941.00 | 926.00 | 927.00 | 927.00 | -0.32% | 6,600 |
| Aug 25, 2025 | 945.00 | 945.00 | 930.00 | 930.00 | 930.00 | -1.59% | 15,800 |
| Aug 22, 2025 | 947.00 | 947.00 | 942.00 | 945.00 | 945.00 | - | 1,500 |
| Aug 21, 2025 | 946.00 | 947.00 | 938.00 | 945.00 | 945.00 | 0.21% | 2,600 |
| Aug 20, 2025 | 940.00 | 943.00 | 940.00 | 943.00 | 943.00 | 0.32% | 200 |
| Aug 19, 2025 | 946.00 | 947.00 | 928.00 | 940.00 | 940.00 | -0.63% | 16,200 |
| Aug 18, 2025 | 942.00 | 947.00 | 942.00 | 946.00 | 946.00 | 2.05% | 2,200 |
| Aug 15, 2025 | 929.00 | 932.00 | 927.00 | 927.00 | 927.00 | -1.17% | 8,600 |
| Aug 14, 2025 | 932.00 | 946.00 | 929.00 | 938.00 | 938.00 | 0.32% | 7,100 |
| Aug 13, 2025 | 942.00 | 948.00 | 933.00 | 935.00 | 935.00 | -1.58% | 9,600 |
| Aug 12, 2025 | 954.00 | 955.00 | 942.00 | 950.00 | 950.00 | -0.42% | 5,700 |
| Aug 8, 2025 | 960.00 | 960.00 | 951.00 | 954.00 | 954.00 | - | 5,500 |
| Aug 7, 2025 | 947.00 | 955.00 | 947.00 | 954.00 | 954.00 | 0.74% | 10,400 |
| Aug 6, 2025 | 930.00 | 947.00 | 930.00 | 947.00 | 947.00 | 1.07% | 1,800 |
| Aug 5, 2025 | 921.00 | 937.00 | 921.00 | 937.00 | 937.00 | 1.96% | 3,800 |
| Aug 4, 2025 | 920.00 | 924.00 | 916.00 | 919.00 | 919.00 | -1.71% | 4,100 |
| Aug 1, 2025 | 933.00 | 935.00 | 921.00 | 935.00 | 935.00 | - | 2,700 |
| Jul 31, 2025 | 935.00 | 944.00 | 922.00 | 935.00 | 935.00 | - | 10,000 |
| Jul 30, 2025 | 924.00 | 936.00 | 924.00 | 935.00 | 935.00 | 1.19% | 2,500 |
| Jul 29, 2025 | 927.00 | 929.00 | 923.00 | 924.00 | 924.00 | -0.86% | 800 |
| Jul 28, 2025 | 922.00 | 934.00 | 914.00 | 932.00 | 932.00 | 1.97% | 19,400 |
| Jul 25, 2025 | 911.00 | 921.00 | 911.00 | 914.00 | 914.00 | 0.88% | 10,100 |
| Jul 24, 2025 | 900.00 | 910.00 | 900.00 | 906.00 | 906.00 | 0.67% | 2,100 |
| Jul 23, 2025 | 895.00 | 900.00 | 895.00 | 900.00 | 900.00 | 0.56% | 4,500 |
| Jul 22, 2025 | 892.00 | 896.00 | 892.00 | 895.00 | 895.00 | 0.45% | 3,600 |
| Jul 18, 2025 | 886.00 | 894.00 | 886.00 | 891.00 | 891.00 | 0.34% | 5,500 |
| Jul 17, 2025 | 890.00 | 892.00 | 887.00 | 888.00 | 888.00 | - | 2,300 |
| Jul 16, 2025 | 885.00 | 888.00 | 885.00 | 888.00 | 888.00 | 0.45% | 1,300 |
| Jul 15, 2025 | 887.00 | 888.00 | 881.00 | 884.00 | 884.00 | -0.11% | 7,800 |
| Jul 14, 2025 | 888.00 | 888.00 | 882.00 | 885.00 | 885.00 | -0.23% | 6,000 |
| Jul 11, 2025 | 884.00 | 887.00 | 881.00 | 887.00 | 887.00 | 0.45% | 5,800 |
| Jul 10, 2025 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | - | 600 |