Marusan Securities Co., Ltd. 8613
TSE · Japan · Finance
¥1,222.00-27.00 (-2.16%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,224.00 | -2.00% | ¥1,240.00 | ¥1,244.00 | ¥1,223.00 | 101.80K |
| 2026-10-01 | ¥1,249.00 | -0.24% | ¥1,251.00 | ¥1,259.00 | ¥1,233.00 | 227.40K |
| 2026-09-30 | ¥1,252.00 | +1.13% | ¥1,240.00 | ¥1,255.00 | ¥1,223.00 | 315.50K |
| 2026-09-29 | ¥1,238.00 | -4.33% | ¥1,247.00 | ¥1,257.00 | ¥1,229.00 | 433.60K |
| 2026-09-28 | ¥1,294.00 | -0.15% | ¥1,302.00 | ¥1,302.00 | ¥1,287.00 | 389.00K |
| 2026-09-25 | ¥1,296.00 | +1.41% | ¥1,285.00 | ¥1,299.00 | ¥1,285.00 | 264.70K |
| 2026-09-24 | ¥1,278.00 | -1.01% | ¥1,291.00 | ¥1,292.00 | ¥1,275.00 | 313.20K |
| 2026-09-18 | ¥1,291.00 | +0.39% | ¥1,295.00 | ¥1,297.00 | ¥1,280.00 | 242.00K |
| 2026-09-17 | ¥1,286.00 | -0.39% | ¥1,295.00 | ¥1,305.00 | ¥1,280.00 | 253.00K |
| 2026-09-16 | ¥1,291.00 | 0.00% | ¥1,300.00 | ¥1,306.00 | ¥1,291.00 | 197.00K |
| 2026-09-15 | ¥1,291.00 | -0.54% | ¥1,295.00 | ¥1,307.00 | ¥1,283.00 | 270.30K |
| 2026-09-14 | ¥1,298.00 | +0.46% | ¥1,301.00 | ¥1,301.00 | ¥1,284.00 | 221.90K |
| 2026-09-11 | ¥1,292.00 | -0.15% | ¥1,276.00 | ¥1,303.00 | ¥1,270.00 | 242.60K |
| 2026-09-10 | ¥1,294.00 | +0.31% | ¥1,292.00 | ¥1,299.00 | ¥1,277.00 | 186.70K |
| 2026-09-09 | ¥1,290.00 | -1.07% | ¥1,300.00 | ¥1,301.00 | ¥1,288.00 | 230.30K |
| 2026-09-08 | ¥1,304.00 | -0.76% | ¥1,310.00 | ¥1,323.00 | ¥1,300.00 | 203.90K |
| 2026-09-07 | ¥1,314.00 | -0.08% | ¥1,317.00 | ¥1,320.00 | ¥1,302.00 | 173.90K |
| 2026-09-04 | ¥1,315.00 | +2.02% | ¥1,295.00 | ¥1,315.00 | ¥1,293.00 | 219.10K |
| 2026-09-03 | ¥1,289.00 | +0.70% | ¥1,285.00 | ¥1,298.00 | ¥1,278.00 | 162.50K |
| 2026-09-02 | ¥1,280.00 | -2.29% | ¥1,296.00 | ¥1,298.00 | ¥1,275.00 | 370.00K |
| 2026-09-01 | ¥1,310.00 | +0.31% | ¥1,301.00 | ¥1,311.00 | ¥1,296.00 | 242.80K |
| 2026-08-31 | ¥1,306.00 | -1.51% | ¥1,318.00 | ¥1,318.00 | ¥1,295.00 | 276.20K |
| 2026-08-28 | ¥1,326.00 | +1.61% | ¥1,300.00 | ¥1,328.00 | ¥1,295.00 | 291.70K |
| 2026-08-27 | ¥1,305.00 | +1.95% | ¥1,284.00 | ¥1,310.00 | ¥1,282.00 | 321.60K |
| 2026-08-26 | ¥1,280.00 | +1.51% | ¥1,269.00 | ¥1,284.00 | ¥1,267.00 | 207.20K |
| 2026-08-25 | ¥1,261.00 | -0.24% | ¥1,270.00 | ¥1,277.00 | ¥1,252.00 | 194.10K |
| 2026-08-24 | ¥1,264.00 | -0.08% | ¥1,270.00 | ¥1,273.00 | ¥1,261.00 | 197.40K |
| 2026-08-21 | ¥1,265.00 | +1.04% | ¥1,252.00 | ¥1,266.00 | ¥1,242.00 | 260.60K |
| 2026-08-20 | ¥1,252.00 | +1.79% | ¥1,237.00 | ¥1,252.00 | ¥1,235.00 | 316.40K |
| 2026-08-19 | ¥1,230.00 | +0.99% | ¥1,218.00 | ¥1,235.00 | ¥1,203.00 | 305.10K |
| 2026-08-18 | ¥1,218.00 | +0.74% | ¥1,209.00 | ¥1,226.00 | ¥1,209.00 | 134.60K |
| 2026-08-17 | ¥1,209.00 | -0.82% | ¥1,221.00 | ¥1,221.00 | ¥1,209.00 | 147.10K |
| 2026-08-14 | ¥1,219.00 | 0.00% | ¥1,210.00 | ¥1,222.00 | ¥1,202.00 | 150.90K |
| 2026-08-13 | ¥1,219.00 | +1.50% | ¥1,205.00 | ¥1,219.00 | ¥1,199.00 | 182.50K |
| 2026-08-12 | ¥1,201.00 | -1.56% | ¥1,225.00 | ¥1,229.00 | ¥1,197.00 | 275.50K |
| 2026-08-10 | ¥1,220.00 | +0.08% | ¥1,220.00 | ¥1,232.00 | ¥1,213.00 | 195.80K |
| 2026-08-07 | ¥1,219.00 | +1.25% | ¥1,211.00 | ¥1,223.00 | ¥1,199.00 | 279.90K |
| 2026-08-06 | ¥1,204.00 | +1.09% | ¥1,186.00 | ¥1,204.00 | ¥1,181.00 | 198.00K |
| 2026-08-05 | ¥1,191.00 | +0.17% | ¥1,200.00 | ¥1,207.00 | ¥1,186.00 | 282.40K |
| 2026-08-04 | ¥1,189.00 | -1.90% | ¥1,209.00 | ¥1,211.00 | ¥1,187.00 | 329.20K |
| 2026-08-03 | ¥1,212.00 | -0.33% | ¥1,208.00 | ¥1,216.00 | ¥1,185.00 | 359.80K |
| 2026-07-31 | ¥1,216.00 | +3.31% | ¥1,178.00 | ¥1,230.00 | ¥1,170.00 | 701.30K |
| 2026-07-30 | ¥1,177.00 | +3.06% | ¥1,142.00 | ¥1,189.00 | ¥1,126.00 | 789.60K |
| 2026-07-29 | ¥1,142.00 | +1.24% | ¥1,136.00 | ¥1,142.00 | ¥1,126.00 | 223.70K |
| 2026-07-28 | ¥1,128.00 | -1.05% | ¥1,140.00 | ¥1,141.00 | ¥1,126.00 | 218.80K |
| 2026-07-27 | ¥1,140.00 | +0.35% | ¥1,141.00 | ¥1,145.00 | ¥1,129.00 | 179.10K |
| 2026-07-24 | ¥1,136.00 | -0.18% | ¥1,131.00 | ¥1,140.00 | ¥1,125.00 | 240.80K |
| 2026-07-23 | ¥1,138.00 | -0.78% | ¥1,145.00 | ¥1,157.00 | ¥1,132.00 | 233.00K |
| 2026-07-22 | ¥1,147.00 | +0.61% | ¥1,141.00 | ¥1,159.00 | ¥1,138.00 | 294.00K |
| 2026-07-21 | ¥1,140.00 | -0.09% | ¥1,141.00 | ¥1,149.00 | ¥1,135.00 | 328.20K |
| 2026-07-17 | ¥1,141.00 | -1.64% | ¥1,154.00 | ¥1,161.00 | ¥1,127.00 | 559.30K |
| 2026-07-16 | ¥1,160.00 | -0.34% | ¥1,162.00 | ¥1,169.00 | ¥1,152.00 | 526.40K |
| 2026-07-15 | ¥1,164.00 | +3.37% | ¥1,140.00 | ¥1,166.00 | ¥1,140.00 | 529.00K |
| 2026-07-14 | ¥1,126.00 | +0.63% | ¥1,120.00 | ¥1,134.00 | ¥1,118.00 | 246.30K |
| 2026-07-13 | ¥1,119.00 | 0.00% | ¥1,124.00 | ¥1,134.00 | ¥1,118.00 | 271.60K |
| 2026-07-10 | ¥1,119.00 | +1.54% | ¥1,108.00 | ¥1,127.00 | ¥1,104.00 | 387.80K |
| 2026-07-09 | ¥1,102.00 | -0.54% | ¥1,105.00 | ¥1,107.00 | ¥1,098.00 | 234.40K |
| 2026-07-08 | ¥1,108.00 | +1.19% | ¥1,098.00 | ¥1,119.00 | ¥1,095.00 | 440.70K |
| 2026-07-07 | ¥1,095.00 | -0.99% | ¥1,110.00 | ¥1,115.00 | ¥1,095.00 | 452.50K |
| 2026-07-06 | ¥1,106.00 | +2.41% | ¥1,088.00 | ¥1,110.00 | ¥1,084.00 | 456.20K |
| 2026-07-03 | ¥1,080.00 | +0.65% | ¥1,070.00 | ¥1,082.00 | ¥1,069.00 | 196.10K |
| 2026-07-02 | ¥1,073.00 | -0.56% | ¥1,086.00 | ¥1,088.00 | ¥1,069.00 | 229.00K |
| 2026-07-01 | ¥1,079.00 | +0.47% | ¥1,079.00 | ¥1,087.00 | ¥1,077.00 | 216.80K |
| 2026-06-30 | ¥1,074.00 | 0.00% | ¥1,075.00 | ¥1,081.00 | ¥1,071.00 | 212.80K |
| 2026-06-29 | ¥1,074.00 | +1.70% | ¥1,063.00 | ¥1,074.00 | ¥1,060.00 | 248.90K |
| 2026-06-26 | ¥1,056.00 | -0.28% | ¥1,061.00 | ¥1,069.00 | ¥1,053.00 | 261.30K |
| 2026-06-25 | ¥1,059.00 | +1.53% | ¥1,045.00 | ¥1,064.00 | ¥1,044.00 | 217.50K |
| 2026-06-24 | ¥1,043.00 | 0.00% | ¥1,042.00 | ¥1,055.00 | ¥1,042.00 | 269.80K |
| 2026-06-23 | ¥1,043.00 | -0.67% | ¥1,052.00 | ¥1,052.00 | ¥1,040.00 | 214.50K |
| 2026-06-22 | ¥1,050.00 | +0.96% | ¥1,040.00 | ¥1,051.00 | ¥1,038.00 | 159.20K |
| 2026-06-19 | ¥1,040.00 | -1.33% | ¥1,053.00 | ¥1,060.00 | ¥1,040.00 | 197.80K |
| 2026-06-18 | ¥1,054.00 | -0.19% | ¥1,056.00 | ¥1,064.00 | ¥1,050.00 | 168.50K |
| 2026-06-17 | ¥1,056.00 | -0.75% | ¥1,070.00 | ¥1,075.00 | ¥1,056.00 | 243.80K |
| 2026-06-16 | ¥1,064.00 | -0.47% | ¥1,065.00 | ¥1,077.00 | ¥1,059.00 | 258.80K |
| 2026-06-15 | ¥1,069.00 | +1.14% | ¥1,067.00 | ¥1,073.00 | ¥1,061.00 | 237.30K |
| 2026-06-12 | ¥1,057.00 | +0.19% | ¥1,060.00 | ¥1,066.00 | ¥1,054.00 | 218.60K |
| 2026-06-11 | ¥1,055.00 | +0.67% | ¥1,046.00 | ¥1,055.00 | ¥1,038.00 | 172.60K |
| 2026-06-10 | ¥1,048.00 | -0.29% | ¥1,055.00 | ¥1,061.00 | ¥1,042.00 | 208.00K |
| 2026-06-09 | ¥1,051.00 | +0.96% | ¥1,047.00 | ¥1,059.00 | ¥1,046.00 | 226.40K |
| 2026-06-08 | ¥1,041.00 | -1.23% | ¥1,041.00 | ¥1,048.00 | ¥1,030.00 | 228.10K |
| 2026-06-05 | ¥1,054.00 | +0.96% | ¥1,049.00 | ¥1,064.00 | ¥1,049.00 | 229.70K |
| 2026-06-04 | ¥1,044.00 | -0.38% | ¥1,045.00 | ¥1,047.00 | ¥1,039.00 | 163.40K |
| 2026-06-03 | ¥1,048.00 | +0.48% | ¥1,046.00 | ¥1,052.00 | ¥1,041.00 | 139.00K |
| 2026-06-02 | ¥1,043.00 | +0.87% | ¥1,030.00 | ¥1,043.00 | ¥1,023.00 | 241.90K |
| 2026-06-01 | ¥1,034.00 | -0.29% | ¥1,035.00 | ¥1,039.00 | ¥1,024.00 | 213.30K |
| 2026-05-29 | ¥1,037.00 | -0.10% | ¥1,038.00 | ¥1,048.00 | ¥1,037.00 | 169.40K |
| 2026-05-28 | ¥1,038.00 | -1.24% | ¥1,051.00 | ¥1,051.00 | ¥1,032.00 | 220.40K |
| 2026-05-27 | ¥1,051.00 | -0.28% | ¥1,053.00 | ¥1,056.00 | ¥1,046.00 | 215.40K |
| 2026-05-26 | ¥1,054.00 | -0.38% | ¥1,053.00 | ¥1,065.00 | ¥1,049.00 | 230.30K |
| 2026-05-25 | ¥1,058.00 | -0.47% | ¥1,063.00 | ¥1,064.00 | ¥1,052.00 | 248.20K |