Maruhachi Holdings Co., Ltd. (XNGO:3504)
Japan
· Delayed Price · Currency is JPY 1,167.00
+2.00 (0.17%)
At close: Apr 28, 2026
Maruhachi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,155.00 | 1,167.00 | 1,152.00 | 1,167.00 | 1,167.00 | 0.17% | 7,100 |
| Apr 27, 2026 | 1,160.00 | 1,165.00 | 1,160.00 | 1,165.00 | 1,165.00 | 0.43% | 2,800 |
| Apr 24, 2026 | 1,160.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,160.00 | -0.09% | 1,400 |
| Apr 23, 2026 | 1,162.00 | 1,162.00 | 1,152.00 | 1,161.00 | 1,161.00 | -0.09% | 1,300 |
| Apr 22, 2026 | 1,174.00 | 1,174.00 | 1,162.00 | 1,162.00 | 1,162.00 | -1.27% | 2,700 |
| Apr 21, 2026 | 1,175.00 | 1,179.00 | 1,175.00 | 1,177.00 | 1,177.00 | -0.08% | 1,700 |
| Apr 20, 2026 | 1,176.00 | 1,189.00 | 1,176.00 | 1,178.00 | 1,178.00 | 0.51% | 2,300 |
| Apr 17, 2026 | 1,182.00 | 1,182.00 | 1,171.00 | 1,172.00 | 1,172.00 | -0.85% | 11,800 |
| Apr 16, 2026 | 1,175.00 | 1,185.00 | 1,175.00 | 1,182.00 | 1,182.00 | 0.17% | 3,800 |
| Apr 15, 2026 | 1,188.00 | 1,196.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.51% | 3,100 |
| Apr 14, 2026 | 1,186.00 | 1,186.00 | 1,176.00 | 1,186.00 | 1,186.00 | -0.08% | 2,000 |
| Apr 13, 2026 | 1,168.00 | 1,187.00 | 1,157.00 | 1,187.00 | 1,187.00 | 1.98% | 4,400 |
| Apr 10, 2026 | 1,153.00 | 1,164.00 | 1,153.00 | 1,164.00 | 1,164.00 | 1.22% | 3,700 |
| Apr 9, 2026 | 1,163.00 | 1,163.00 | 1,147.00 | 1,150.00 | 1,150.00 | -0.26% | 17,800 |
| Apr 8, 2026 | 1,157.00 | 1,170.00 | 1,141.00 | 1,153.00 | 1,153.00 | 1.14% | 12,800 |
| Apr 7, 2026 | 1,140.00 | 1,140.00 | 1,133.00 | 1,140.00 | 1,140.00 | -0.44% | 14,400 |
| Apr 6, 2026 | 1,128.00 | 1,145.00 | 1,127.00 | 1,145.00 | 1,145.00 | 2.32% | 5,500 |
| Apr 3, 2026 | 1,116.00 | 1,133.00 | 1,111.00 | 1,119.00 | 1,119.00 | 0.81% | 7,100 |
| Apr 2, 2026 | 1,146.00 | 1,146.00 | 1,110.00 | 1,110.00 | 1,110.00 | -3.48% | 32,500 |
| Apr 1, 2026 | 1,136.00 | 1,155.00 | 1,136.00 | 1,150.00 | 1,150.00 | 1.59% | 3,500 |
| Mar 31, 2026 | 1,130.00 | 1,147.00 | 1,124.00 | 1,132.00 | 1,132.00 | -0.70% | 3,600 |
| Mar 30, 2026 | 1,154.00 | 1,154.00 | 1,129.00 | 1,140.00 | 1,140.00 | -3.72% | 8,200 |
| Mar 27, 2026 | 1,172.00 | 1,184.00 | 1,168.00 | 1,184.00 | 1,154.00 | - | 3,100 |
| Mar 26, 2026 | 1,189.00 | 1,189.00 | 1,173.00 | 1,184.00 | 1,154.00 | 0.42% | 3,100 |
| Mar 25, 2026 | 1,173.00 | 1,196.00 | 1,173.00 | 1,179.00 | 1,149.13 | 0.77% | 1,000 |
| Mar 24, 2026 | 1,169.00 | 1,194.00 | 1,169.00 | 1,170.00 | 1,140.35 | 0.43% | 5,200 |
| Mar 23, 2026 | 1,208.00 | 1,208.00 | 1,151.00 | 1,165.00 | 1,135.48 | -4.66% | 14,800 |
| Mar 19, 2026 | 1,231.00 | 1,231.00 | 1,210.00 | 1,222.00 | 1,191.04 | -1.21% | 2,300 |
| Mar 18, 2026 | 1,233.00 | 1,237.00 | 1,231.00 | 1,237.00 | 1,205.66 | 0.32% | 6,500 |
| Mar 17, 2026 | 1,224.00 | 1,233.00 | 1,223.00 | 1,233.00 | 1,201.76 | 0.65% | 4,600 |
| Mar 16, 2026 | 1,218.00 | 1,232.00 | 1,215.00 | 1,225.00 | 1,193.96 | -0.65% | 2,300 |
| Mar 13, 2026 | 1,208.00 | 1,233.00 | 1,208.00 | 1,233.00 | 1,201.76 | 0.65% | 3,000 |
| Mar 12, 2026 | 1,230.00 | 1,230.00 | 1,225.00 | 1,225.00 | 1,193.96 | -0.81% | 600 |
| Mar 11, 2026 | 1,219.00 | 1,238.00 | 1,219.00 | 1,235.00 | 1,203.71 | 1.90% | 1,900 |
| Mar 10, 2026 | 1,206.00 | 1,226.00 | 1,206.00 | 1,212.00 | 1,181.29 | 1.25% | 6,000 |
| Mar 9, 2026 | 1,201.00 | 1,201.00 | 1,192.00 | 1,197.00 | 1,166.67 | -1.72% | 11,600 |
| Mar 6, 2026 | 1,212.00 | 1,218.00 | 1,209.00 | 1,218.00 | 1,187.14 | -0.41% | 6,500 |
| Mar 5, 2026 | 1,228.00 | 1,243.00 | 1,202.00 | 1,223.00 | 1,192.01 | 1.16% | 12,700 |
| Mar 4, 2026 | 1,231.00 | 1,231.00 | 1,204.00 | 1,209.00 | 1,178.37 | -3.05% | 18,900 |
| Mar 3, 2026 | 1,250.00 | 1,252.00 | 1,237.00 | 1,247.00 | 1,215.40 | -0.24% | 8,000 |
| Mar 2, 2026 | 1,252.00 | 1,252.00 | 1,242.00 | 1,250.00 | 1,218.33 | -0.48% | 12,500 |
| Feb 27, 2026 | 1,253.00 | 1,265.00 | 1,253.00 | 1,256.00 | 1,224.18 | 0.32% | 10,700 |
| Feb 26, 2026 | 1,237.00 | 1,260.00 | 1,237.00 | 1,252.00 | 1,220.28 | 0.64% | 14,600 |
| Feb 25, 2026 | 1,245.00 | 1,247.00 | 1,238.00 | 1,244.00 | 1,212.48 | 0.16% | 18,200 |
| Feb 24, 2026 | 1,241.00 | 1,242.00 | 1,227.00 | 1,242.00 | 1,210.53 | 0.08% | 7,300 |
| Feb 20, 2026 | 1,245.00 | 1,250.00 | 1,239.00 | 1,241.00 | 1,209.56 | 0.24% | 13,700 |
| Feb 19, 2026 | 1,227.00 | 1,239.00 | 1,227.00 | 1,238.00 | 1,206.63 | 1.23% | 19,700 |
| Feb 18, 2026 | 1,216.00 | 1,231.00 | 1,212.00 | 1,223.00 | 1,192.01 | 0.58% | 8,200 |
| Feb 17, 2026 | 1,214.00 | 1,216.00 | 1,204.00 | 1,216.00 | 1,185.19 | 0.16% | 14,800 |
| Feb 16, 2026 | 1,198.00 | 1,215.00 | 1,194.00 | 1,214.00 | 1,183.24 | 3.06% | 20,200 |
| Feb 13, 2026 | 1,160.00 | 1,230.00 | 1,160.00 | 1,178.00 | 1,148.15 | 2.43% | 30,500 |
| Feb 12, 2026 | 1,133.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,120.86 | 1.59% | 16,600 |
| Feb 10, 2026 | 1,129.00 | 1,134.00 | 1,126.00 | 1,132.00 | 1,103.32 | 0.18% | 12,300 |
| Feb 9, 2026 | 1,131.00 | 1,131.00 | 1,130.00 | 1,130.00 | 1,101.37 | - | 2,000 |
| Feb 6, 2026 | 1,128.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,101.37 | 0.18% | 3,300 |
| Feb 5, 2026 | 1,129.00 | 1,130.00 | 1,128.00 | 1,128.00 | 1,099.42 | -0.44% | 700 |
| Feb 4, 2026 | 1,133.00 | 1,135.00 | 1,128.00 | 1,133.00 | 1,104.29 | -0.18% | 2,800 |
| Feb 3, 2026 | 1,122.00 | 1,135.00 | 1,122.00 | 1,135.00 | 1,106.24 | 1.16% | 11,900 |
| Feb 2, 2026 | 1,124.00 | 1,127.00 | 1,122.00 | 1,122.00 | 1,093.57 | -0.18% | 1,800 |
| Jan 30, 2026 | 1,111.00 | 1,124.00 | 1,111.00 | 1,124.00 | 1,095.52 | -0.09% | 2,200 |
| Jan 29, 2026 | 1,126.00 | 1,126.00 | 1,119.00 | 1,125.00 | 1,096.49 | -0.09% | 1,500 |
| Jan 28, 2026 | 1,124.00 | 1,129.00 | 1,118.00 | 1,126.00 | 1,097.47 | -0.35% | 3,000 |
| Jan 27, 2026 | 1,119.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,101.37 | 0.27% | 22,700 |
| Jan 26, 2026 | 1,128.00 | 1,128.00 | 1,115.00 | 1,127.00 | 1,098.44 | -0.18% | 3,200 |
| Jan 23, 2026 | 1,125.00 | 1,130.00 | 1,125.00 | 1,129.00 | 1,100.39 | - | 14,400 |
| Jan 22, 2026 | 1,113.00 | 1,130.00 | 1,113.00 | 1,129.00 | 1,100.39 | 1.26% | 7,100 |
| Jan 21, 2026 | 1,117.00 | 1,117.00 | 1,107.00 | 1,115.00 | 1,086.75 | -0.45% | 16,400 |
| Jan 20, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,091.62 | -0.88% | 6,200 |
| Jan 19, 2026 | 1,131.00 | 1,131.00 | 1,121.00 | 1,130.00 | 1,101.37 | -0.35% | 14,400 |
| Jan 16, 2026 | 1,128.00 | 1,134.00 | 1,126.00 | 1,134.00 | 1,105.27 | 0.53% | 9,800 |
| Jan 15, 2026 | 1,132.00 | 1,134.00 | 1,128.00 | 1,128.00 | 1,099.42 | -0.44% | 4,100 |
| Jan 14, 2026 | 1,129.00 | 1,133.00 | 1,126.00 | 1,133.00 | 1,104.29 | 0.35% | 12,100 |
| Jan 13, 2026 | 1,112.00 | 1,129.00 | 1,112.00 | 1,129.00 | 1,100.39 | 2.08% | 16,900 |
| Jan 9, 2026 | 1,088.00 | 1,113.00 | 1,088.00 | 1,106.00 | 1,077.98 | 2.03% | 10,500 |
| Jan 8, 2026 | 1,069.00 | 1,087.00 | 1,069.00 | 1,084.00 | 1,056.53 | 1.50% | 13,800 |
| Jan 7, 2026 | 1,061.00 | 1,068.00 | 1,059.00 | 1,068.00 | 1,040.94 | 0.75% | 10,100 |
| Jan 6, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,033.14 | -1.67% | 16,900 |
| Jan 5, 2026 | 1,088.00 | 1,088.00 | 1,065.00 | 1,078.00 | 1,050.69 | -1.01% | 37,700 |
| Dec 30, 2025 | 1,082.00 | 1,089.00 | 1,071.00 | 1,089.00 | 1,061.41 | 1.40% | 10,300 |
| Dec 29, 2025 | 1,051.00 | 1,080.00 | 1,051.00 | 1,074.00 | 1,046.79 | 2.97% | 25,000 |
| Dec 26, 2025 | 1,032.00 | 1,043.00 | 1,020.00 | 1,043.00 | 1,016.57 | -0.57% | 16,000 |
| Dec 25, 2025 | 1,032.00 | 1,050.00 | 1,032.00 | 1,049.00 | 1,022.42 | 2.44% | 10,000 |
| Dec 24, 2025 | 1,025.00 | 1,029.00 | 1,020.00 | 1,024.00 | 998.05 | 0.29% | 5,200 |
| Dec 23, 2025 | 1,025.00 | 1,026.00 | 1,021.00 | 1,021.00 | 995.13 | 0.10% | 3,000 |
| Dec 22, 2025 | 1,026.00 | 1,026.00 | 1,008.00 | 1,020.00 | 994.16 | - | 4,500 |
| Dec 19, 2025 | 1,013.00 | 1,022.00 | 1,010.00 | 1,020.00 | 994.16 | 1.29% | 4,300 |
| Dec 18, 2025 | 995.00 | 1,014.00 | 995.00 | 1,007.00 | 981.48 | 1.21% | 9,800 |
| Dec 17, 2025 | 998.00 | 998.00 | 990.00 | 995.00 | 969.79 | -0.30% | 1,800 |
| Dec 16, 2025 | 993.00 | 998.00 | 993.00 | 998.00 | 972.71 | 0.50% | 5,100 |
| Dec 15, 2025 | 987.00 | 993.00 | 981.00 | 993.00 | 967.84 | 0.51% | 4,300 |
| Dec 12, 2025 | 990.00 | 990.00 | 982.00 | 988.00 | 962.97 | -0.20% | 1,900 |
| Dec 11, 2025 | 991.00 | 993.00 | 976.00 | 990.00 | 964.92 | -0.10% | 3,000 |
| Dec 10, 2025 | 975.00 | 991.00 | 975.00 | 991.00 | 965.89 | 1.23% | 8,600 |
| Dec 9, 2025 | 973.00 | 979.00 | 973.00 | 979.00 | 954.19 | 0.10% | 2,900 |
| Dec 8, 2025 | 981.00 | 985.00 | 972.00 | 978.00 | 953.22 | -0.41% | 4,800 |
| Dec 5, 2025 | 980.00 | 982.00 | 980.00 | 982.00 | 957.12 | -0.10% | 700 |
| Dec 4, 2025 | 975.00 | 983.00 | 975.00 | 983.00 | 958.09 | 0.82% | 1,900 |
| Dec 3, 2025 | 981.00 | 982.00 | 974.00 | 975.00 | 950.30 | -0.81% | 4,300 |
| Dec 2, 2025 | 985.00 | 985.00 | 982.00 | 983.00 | 958.09 | 0.61% | 700 |
| Dec 1, 2025 | 976.00 | 985.00 | 976.00 | 977.00 | 952.24 | 0.21% | 5,600 |