Maruhachi Holdings Co., Ltd. (XNGO:3504)
Japan
· Delayed Price · Currency is JPY 1,197.00
-21.00 (-1.72%)
At close: Mar 9, 2026
Maruhachi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,201.00 | 1,201.00 | 1,192.00 | 1,197.00 | 1,197.00 | -1.72% | 11,600 |
| Mar 6, 2026 | 1,212.00 | 1,218.00 | 1,209.00 | 1,218.00 | 1,218.00 | -0.41% | 6,500 |
| Mar 5, 2026 | 1,228.00 | 1,243.00 | 1,202.00 | 1,223.00 | 1,223.00 | 1.16% | 12,700 |
| Mar 4, 2026 | 1,231.00 | 1,231.00 | 1,204.00 | 1,209.00 | 1,209.00 | -3.05% | 18,900 |
| Mar 3, 2026 | 1,250.00 | 1,252.00 | 1,237.00 | 1,247.00 | 1,247.00 | -0.24% | 8,000 |
| Mar 2, 2026 | 1,252.00 | 1,252.00 | 1,242.00 | 1,250.00 | 1,250.00 | -0.48% | 12,500 |
| Feb 27, 2026 | 1,253.00 | 1,265.00 | 1,253.00 | 1,256.00 | 1,256.00 | 0.32% | 10,700 |
| Feb 26, 2026 | 1,237.00 | 1,260.00 | 1,237.00 | 1,252.00 | 1,252.00 | 0.64% | 14,600 |
| Feb 25, 2026 | 1,245.00 | 1,247.00 | 1,238.00 | 1,244.00 | 1,244.00 | 0.16% | 18,200 |
| Feb 24, 2026 | 1,241.00 | 1,242.00 | 1,227.00 | 1,242.00 | 1,242.00 | 0.08% | 7,300 |
| Feb 20, 2026 | 1,245.00 | 1,250.00 | 1,239.00 | 1,241.00 | 1,241.00 | 0.24% | 13,700 |
| Feb 19, 2026 | 1,227.00 | 1,239.00 | 1,227.00 | 1,238.00 | 1,238.00 | 1.23% | 19,700 |
| Feb 18, 2026 | 1,216.00 | 1,231.00 | 1,212.00 | 1,223.00 | 1,223.00 | 0.58% | 8,200 |
| Feb 17, 2026 | 1,214.00 | 1,216.00 | 1,204.00 | 1,216.00 | 1,216.00 | 0.16% | 14,800 |
| Feb 16, 2026 | 1,198.00 | 1,215.00 | 1,194.00 | 1,214.00 | 1,214.00 | 3.06% | 20,200 |
| Feb 13, 2026 | 1,160.00 | 1,230.00 | 1,160.00 | 1,178.00 | 1,178.00 | 2.43% | 30,500 |
| Feb 12, 2026 | 1,133.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 1.59% | 16,600 |
| Feb 10, 2026 | 1,129.00 | 1,134.00 | 1,126.00 | 1,132.00 | 1,132.00 | 0.18% | 12,300 |
| Feb 9, 2026 | 1,131.00 | 1,131.00 | 1,130.00 | 1,130.00 | 1,130.00 | - | 2,000 |
| Feb 6, 2026 | 1,128.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,130.00 | 0.18% | 3,300 |
| Feb 5, 2026 | 1,129.00 | 1,130.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.44% | 700 |
| Feb 4, 2026 | 1,133.00 | 1,135.00 | 1,128.00 | 1,133.00 | 1,133.00 | -0.18% | 2,800 |
| Feb 3, 2026 | 1,122.00 | 1,135.00 | 1,122.00 | 1,135.00 | 1,135.00 | 1.16% | 11,900 |
| Feb 2, 2026 | 1,124.00 | 1,127.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.18% | 1,800 |
| Jan 30, 2026 | 1,111.00 | 1,124.00 | 1,111.00 | 1,124.00 | 1,124.00 | -0.09% | 2,200 |
| Jan 29, 2026 | 1,126.00 | 1,126.00 | 1,119.00 | 1,125.00 | 1,125.00 | -0.09% | 1,500 |
| Jan 28, 2026 | 1,124.00 | 1,129.00 | 1,118.00 | 1,126.00 | 1,126.00 | -0.35% | 3,000 |
| Jan 27, 2026 | 1,119.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,130.00 | 0.27% | 22,700 |
| Jan 26, 2026 | 1,128.00 | 1,128.00 | 1,115.00 | 1,127.00 | 1,127.00 | -0.18% | 3,200 |
| Jan 23, 2026 | 1,125.00 | 1,130.00 | 1,125.00 | 1,129.00 | 1,129.00 | - | 14,400 |
| Jan 22, 2026 | 1,113.00 | 1,130.00 | 1,113.00 | 1,129.00 | 1,129.00 | 1.26% | 7,100 |
| Jan 21, 2026 | 1,117.00 | 1,117.00 | 1,107.00 | 1,115.00 | 1,115.00 | -0.45% | 16,400 |
| Jan 20, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | 6,200 |
| Jan 19, 2026 | 1,131.00 | 1,131.00 | 1,121.00 | 1,130.00 | 1,130.00 | -0.35% | 14,400 |
| Jan 16, 2026 | 1,128.00 | 1,134.00 | 1,126.00 | 1,134.00 | 1,134.00 | 0.53% | 9,800 |
| Jan 15, 2026 | 1,132.00 | 1,134.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.44% | 4,100 |
| Jan 14, 2026 | 1,129.00 | 1,133.00 | 1,126.00 | 1,133.00 | 1,133.00 | 0.35% | 12,100 |
| Jan 13, 2026 | 1,112.00 | 1,129.00 | 1,112.00 | 1,129.00 | 1,129.00 | 2.08% | 16,900 |
| Jan 9, 2026 | 1,088.00 | 1,113.00 | 1,088.00 | 1,106.00 | 1,106.00 | 2.03% | 10,500 |
| Jan 8, 2026 | 1,069.00 | 1,087.00 | 1,069.00 | 1,084.00 | 1,084.00 | 1.50% | 13,800 |
| Jan 7, 2026 | 1,061.00 | 1,068.00 | 1,059.00 | 1,068.00 | 1,068.00 | 0.75% | 10,100 |
| Jan 6, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.67% | 16,900 |
| Jan 5, 2026 | 1,088.00 | 1,088.00 | 1,065.00 | 1,078.00 | 1,078.00 | -1.01% | 37,700 |
| Dec 30, 2025 | 1,082.00 | 1,089.00 | 1,071.00 | 1,089.00 | 1,089.00 | 1.40% | 10,300 |
| Dec 29, 2025 | 1,051.00 | 1,080.00 | 1,051.00 | 1,074.00 | 1,074.00 | 2.97% | 25,000 |
| Dec 26, 2025 | 1,032.00 | 1,043.00 | 1,020.00 | 1,043.00 | 1,043.00 | -0.57% | 16,000 |
| Dec 25, 2025 | 1,032.00 | 1,050.00 | 1,032.00 | 1,049.00 | 1,049.00 | 2.44% | 10,000 |
| Dec 24, 2025 | 1,025.00 | 1,029.00 | 1,020.00 | 1,024.00 | 1,024.00 | 0.29% | 5,200 |
| Dec 23, 2025 | 1,025.00 | 1,026.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.10% | 3,000 |
| Dec 22, 2025 | 1,026.00 | 1,026.00 | 1,008.00 | 1,020.00 | 1,020.00 | - | 4,500 |
| Dec 19, 2025 | 1,013.00 | 1,022.00 | 1,010.00 | 1,020.00 | 1,020.00 | 1.29% | 4,300 |
| Dec 18, 2025 | 995.00 | 1,014.00 | 995.00 | 1,007.00 | 1,007.00 | 1.21% | 9,800 |
| Dec 17, 2025 | 998.00 | 998.00 | 990.00 | 995.00 | 995.00 | -0.30% | 1,800 |
| Dec 16, 2025 | 993.00 | 998.00 | 993.00 | 998.00 | 998.00 | 0.50% | 5,100 |
| Dec 15, 2025 | 987.00 | 993.00 | 981.00 | 993.00 | 993.00 | 0.51% | 4,300 |
| Dec 12, 2025 | 990.00 | 990.00 | 982.00 | 988.00 | 988.00 | -0.20% | 1,900 |
| Dec 11, 2025 | 991.00 | 993.00 | 976.00 | 990.00 | 990.00 | -0.10% | 3,000 |
| Dec 10, 2025 | 975.00 | 991.00 | 975.00 | 991.00 | 991.00 | 1.23% | 8,600 |
| Dec 9, 2025 | 973.00 | 979.00 | 973.00 | 979.00 | 979.00 | 0.10% | 2,900 |
| Dec 8, 2025 | 981.00 | 985.00 | 972.00 | 978.00 | 978.00 | -0.41% | 4,800 |
| 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 |