Monex Group, Inc. 8698
TSE · Japan · Finance
¥688.00-19.00 (-2.69%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥688.00 | -2.69% | ¥700.00 | ¥704.00 | ¥686.00 | 1.52M |
| 2026-10-01 | ¥707.00 | +0.86% | ¥700.00 | ¥707.00 | ¥693.00 | 1.53M |
| 2026-09-30 | ¥701.00 | +1.59% | ¥687.00 | ¥704.00 | ¥683.00 | 1.60M |
| 2026-09-29 | ¥690.00 | -4.56% | ¥704.00 | ¥707.00 | ¥690.00 | 1.89M |
| 2026-09-28 | ¥723.00 | -0.82% | ¥728.00 | ¥729.00 | ¥717.00 | 1.98M |
| 2026-09-25 | ¥729.00 | +1.82% | ¥718.00 | ¥730.00 | ¥718.00 | 1.38M |
| 2026-09-24 | ¥716.00 | +0.56% | ¥712.00 | ¥724.00 | ¥707.00 | 2.57M |
| 2026-09-18 | ¥712.00 | -0.14% | ¥713.00 | ¥719.00 | ¥708.00 | 2.22M |
| 2026-09-17 | ¥713.00 | 0.00% | ¥715.00 | ¥719.00 | ¥710.00 | 1.01M |
| 2026-09-16 | ¥713.00 | -1.38% | ¥718.00 | ¥722.00 | ¥709.00 | 1.51M |
| 2026-09-15 | ¥723.00 | -0.28% | ¥724.00 | ¥729.00 | ¥717.00 | 983.40K |
| 2026-09-14 | ¥725.00 | +1.54% | ¥715.00 | ¥725.00 | ¥710.00 | 1.06M |
| 2026-09-11 | ¥714.00 | -1.11% | ¥707.00 | ¥718.00 | ¥705.00 | 1.06M |
| 2026-09-10 | ¥722.00 | +0.70% | ¥712.00 | ¥722.00 | ¥710.00 | 747.80K |
| 2026-09-09 | ¥717.00 | -1.10% | ¥724.00 | ¥730.00 | ¥713.00 | 1.37M |
| 2026-09-08 | ¥725.00 | -0.96% | ¥726.00 | ¥736.00 | ¥723.00 | 1.05M |
| 2026-09-07 | ¥732.00 | -0.27% | ¥731.00 | ¥737.00 | ¥723.00 | 1.19M |
| 2026-09-04 | ¥734.00 | +2.37% | ¥727.00 | ¥737.00 | ¥724.00 | 1.37M |
| 2026-09-03 | ¥717.00 | +0.42% | ¥718.00 | ¥725.00 | ¥717.00 | 1.08M |
| 2026-09-02 | ¥714.00 | -3.90% | ¥734.00 | ¥734.00 | ¥714.00 | 1.70M |
| 2026-09-01 | ¥743.00 | 0.00% | ¥738.00 | ¥748.00 | ¥735.00 | 1.60M |
| 2026-08-31 | ¥743.00 | -2.88% | ¥760.00 | ¥760.00 | ¥738.00 | 2.07M |
| 2026-08-28 | ¥765.00 | +2.14% | ¥753.00 | ¥774.00 | ¥751.00 | 2.53M |
| 2026-08-27 | ¥749.00 | +1.08% | ¥741.00 | ¥753.00 | ¥740.00 | 1.62M |
| 2026-08-26 | ¥741.00 | +0.41% | ¥739.00 | ¥747.00 | ¥733.00 | 1.37M |
| 2026-08-25 | ¥738.00 | +1.79% | ¥730.00 | ¥742.00 | ¥723.00 | 1.73M |
| 2026-08-24 | ¥725.00 | -0.55% | ¥737.00 | ¥740.00 | ¥723.00 | 2.28M |
| 2026-08-21 | ¥729.00 | +1.96% | ¥710.00 | ¥729.00 | ¥706.00 | 2.89M |
| 2026-08-20 | ¥715.00 | +4.53% | ¥697.00 | ¥715.00 | ¥695.00 | 2.44M |
| 2026-08-19 | ¥684.00 | -1.30% | ¥692.00 | ¥692.00 | ¥679.00 | 2.16M |
| 2026-08-18 | ¥693.00 | +1.02% | ¥686.00 | ¥696.00 | ¥683.00 | 1.34M |
| 2026-08-17 | ¥686.00 | -0.87% | ¥692.00 | ¥693.00 | ¥684.00 | 1.49M |
| 2026-08-14 | ¥692.00 | -0.43% | ¥691.00 | ¥701.00 | ¥688.00 | 1.40M |
| 2026-08-13 | ¥695.00 | 0.00% | ¥692.00 | ¥696.00 | ¥688.00 | 1.30M |
| 2026-08-12 | ¥695.00 | +0.29% | ¥698.00 | ¥700.00 | ¥688.00 | 1.24M |
| 2026-08-10 | ¥693.00 | +0.43% | ¥700.00 | ¥700.00 | ¥684.00 | 1.86M |
| 2026-08-07 | ¥690.00 | -1.85% | ¥694.00 | ¥695.00 | ¥677.00 | 2.65M |
| 2026-08-06 | ¥703.00 | +0.57% | ¥700.00 | ¥710.00 | ¥694.00 | 1.79M |
| 2026-08-05 | ¥699.00 | +1.45% | ¥697.00 | ¥710.00 | ¥694.00 | 1.67M |
| 2026-08-04 | ¥689.00 | -1.57% | ¥700.00 | ¥705.00 | ¥686.00 | 1.67M |
| 2026-08-03 | ¥700.00 | -0.71% | ¥701.00 | ¥704.00 | ¥686.00 | 2.63M |
| 2026-07-31 | ¥705.00 | -1.54% | ¥715.00 | ¥716.00 | ¥699.00 | 1.96M |
| 2026-07-30 | ¥716.00 | -1.78% | ¥714.00 | ¥724.00 | ¥711.00 | 2.18M |
| 2026-07-29 | ¥729.00 | +2.39% | ¥715.00 | ¥733.00 | ¥714.00 | 2.48M |
| 2026-07-28 | ¥712.00 | -4.17% | ¥740.00 | ¥740.00 | ¥712.00 | 2.09M |
| 2026-07-27 | ¥743.00 | +1.09% | ¥750.00 | ¥753.00 | ¥741.00 | 1.76M |
| 2026-07-24 | ¥735.00 | -2.91% | ¥750.00 | ¥754.00 | ¥732.00 | 2.34M |
| 2026-07-23 | ¥757.00 | -0.53% | ¥757.00 | ¥770.00 | ¥753.00 | 2.29M |
| 2026-07-22 | ¥761.00 | +0.53% | ¥753.00 | ¥767.00 | ¥745.00 | 3.12M |
| 2026-07-21 | ¥757.00 | +3.13% | ¥740.00 | ¥782.00 | ¥739.00 | 4.61M |
| 2026-07-17 | ¥734.00 | -3.67% | ¥760.00 | ¥762.00 | ¥722.00 | 3.74M |
| 2026-07-16 | ¥762.00 | -0.78% | ¥762.00 | ¥772.00 | ¥757.00 | 3.63M |
| 2026-07-15 | ¥768.00 | +4.92% | ¥739.00 | ¥772.00 | ¥738.00 | 5.58M |
| 2026-07-14 | ¥732.00 | +0.83% | ¥726.00 | ¥742.00 | ¥723.00 | 4.67M |
| 2026-07-13 | ¥726.00 | +1.54% | ¥719.00 | ¥742.00 | ¥719.00 | 5.43M |
| 2026-07-10 | ¥715.00 | +3.47% | ¥693.00 | ¥720.00 | ¥692.00 | 3.85M |
| 2026-07-09 | ¥691.00 | -0.29% | ¥685.00 | ¥701.00 | ¥685.00 | 2.02M |
| 2026-07-08 | ¥693.00 | +1.02% | ¥693.00 | ¥700.00 | ¥689.00 | 1.98M |
| 2026-07-07 | ¥686.00 | -0.29% | ¥684.00 | ¥692.00 | ¥679.00 | 3.08M |
| 2026-07-06 | ¥688.00 | -0.29% | ¥691.00 | ¥712.00 | ¥684.00 | 4.20M |
| 2026-07-03 | ¥690.00 | +1.77% | ¥690.00 | ¥694.00 | ¥683.00 | 6.24M |
| 2026-07-02 | ¥678.00 | +2.73% | ¥668.00 | ¥684.00 | ¥663.00 | 4.05M |
| 2026-07-01 | ¥660.00 | +5.77% | ¥646.00 | ¥667.00 | ¥646.00 | 4.53M |
| 2026-06-30 | ¥624.00 | +1.13% | ¥620.00 | ¥634.00 | ¥617.00 | 2.14M |
| 2026-06-29 | ¥617.00 | +0.33% | ¥623.00 | ¥623.00 | ¥613.00 | 1.79M |
| 2026-06-26 | ¥615.00 | +0.65% | ¥610.00 | ¥617.00 | ¥609.00 | 3.08M |
| 2026-06-25 | ¥611.00 | -0.33% | ¥617.00 | ¥617.00 | ¥610.00 | 1.45M |
| 2026-06-24 | ¥613.00 | -0.49% | ¥614.00 | ¥624.00 | ¥613.00 | 1.49M |
| 2026-06-23 | ¥616.00 | -1.60% | ¥625.00 | ¥625.00 | ¥610.00 | 3.57M |
| 2026-06-22 | ¥626.00 | +1.62% | ¥616.00 | ¥631.00 | ¥615.00 | 2.15M |
| 2026-06-19 | ¥616.00 | -2.84% | ¥628.00 | ¥632.00 | ¥615.00 | 3.97M |
| 2026-06-18 | ¥634.00 | 0.00% | ¥632.00 | ¥638.00 | ¥625.00 | 3.19M |
| 2026-06-17 | ¥634.00 | -0.94% | ¥645.00 | ¥647.00 | ¥634.00 | 1.85M |
| 2026-06-16 | ¥640.00 | -1.23% | ¥648.00 | ¥648.00 | ¥638.00 | 1.16M |
| 2026-06-15 | ¥648.00 | +1.89% | ¥645.00 | ¥654.00 | ¥640.00 | 1.73M |
| 2026-06-12 | ¥636.00 | +1.11% | ¥639.00 | ¥640.00 | ¥627.00 | 2.04M |
| 2026-06-11 | ¥629.00 | -0.94% | ¥634.00 | ¥636.00 | ¥625.00 | 3.68M |
| 2026-06-10 | ¥635.00 | -1.85% | ¥649.00 | ¥650.00 | ¥635.00 | 1.74M |
| 2026-06-09 | ¥647.00 | +1.41% | ¥642.00 | ¥652.00 | ¥639.00 | 2.41M |
| 2026-06-08 | ¥638.00 | -0.62% | ¥635.00 | ¥648.00 | ¥634.00 | 1.60M |
| 2026-06-05 | ¥642.00 | +1.90% | ¥640.00 | ¥650.00 | ¥637.00 | 1.76M |
| 2026-06-04 | ¥630.00 | -1.87% | ¥636.00 | ¥639.00 | ¥630.00 | 1.61M |
| 2026-06-03 | ¥642.00 | 0.00% | ¥643.00 | ¥647.00 | ¥635.00 | 1.71M |
| 2026-06-02 | ¥642.00 | +0.47% | ¥635.00 | ¥643.00 | ¥631.00 | 1.80M |
| 2026-06-01 | ¥639.00 | -1.54% | ¥645.00 | ¥649.00 | ¥636.00 | 2.29M |
| 2026-05-29 | ¥649.00 | +0.15% | ¥650.00 | ¥658.00 | ¥648.00 | 1.81M |
| 2026-05-28 | ¥648.00 | 0.00% | ¥644.00 | ¥653.00 | ¥641.00 | 1.61M |
| 2026-05-27 | ¥648.00 | -0.92% | ¥650.00 | ¥650.00 | ¥640.00 | 1.94M |
| 2026-05-26 | ¥654.00 | -0.61% | ¥658.00 | ¥660.00 | ¥649.00 | 1.60M |
| 2026-05-25 | ¥658.00 | -2.23% | ¥672.00 | ¥672.00 | ¥657.00 | 2.01M |