Maruhachi Securities Co., Ltd. 8700
TSE · Japan · Finance
¥2,084.00-26.00 (-1.23%)
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 | ¥2,084.00 | -1.23% | ¥2,082.00 | ¥2,088.00 | ¥2,079.00 | 2.90K |
| 2026-10-01 | ¥2,110.00 | -0.05% | ¥2,111.00 | ¥2,111.00 | ¥2,090.00 | 600 |
| 2026-09-30 | ¥2,111.00 | +0.29% | ¥2,126.00 | ¥2,126.00 | ¥2,065.00 | 900 |
| 2026-09-29 | ¥2,105.00 | -2.59% | ¥2,161.00 | ¥2,161.00 | ¥2,061.00 | 2.10K |
| 2026-09-28 | ¥2,161.00 | -0.32% | ¥2,132.00 | ¥2,168.00 | ¥2,100.00 | 3.30K |
| 2026-09-25 | ¥2,168.00 | +1.78% | ¥2,110.00 | ¥2,178.00 | ¥2,090.00 | 5.70K |
| 2026-09-24 | ¥2,130.00 | +2.16% | ¥2,085.00 | ¥2,130.00 | ¥2,070.00 | 4.00K |
| 2026-09-18 | ¥2,085.00 | +0.05% | ¥2,119.00 | ¥2,119.00 | ¥2,078.00 | 1.40K |
| 2026-09-17 | ¥2,084.00 | 0.00% | ¥2,089.00 | ¥2,089.00 | ¥2,079.00 | 600 |
| 2026-09-16 | ¥2,084.00 | -1.19% | ¥2,091.00 | ¥2,141.00 | ¥2,084.00 | 1.50K |
| 2026-09-15 | ¥2,109.00 | -0.09% | ¥2,111.00 | ¥2,120.00 | ¥2,079.00 | 1.00K |
| 2026-09-14 | ¥2,111.00 | +0.86% | ¥2,100.00 | ¥2,111.00 | ¥2,100.00 | 800 |
| 2026-09-11 | ¥2,093.00 | -0.29% | ¥2,070.00 | ¥2,099.00 | ¥2,068.00 | 1.40K |
| 2026-09-10 | ¥2,099.00 | -0.85% | ¥2,116.00 | ¥2,116.00 | ¥2,091.00 | 700 |
| 2026-09-09 | ¥2,117.00 | +0.71% | ¥2,100.00 | ¥2,117.00 | ¥2,100.00 | 400 |
| 2026-09-08 | ¥2,102.00 | -1.13% | ¥2,112.00 | ¥2,115.00 | ¥2,102.00 | 1.70K |
| 2026-09-07 | ¥2,126.00 | +0.05% | ¥2,125.00 | ¥2,130.00 | ¥2,108.00 | 1.30K |
| 2026-09-04 | ¥2,125.00 | +0.81% | ¥2,095.00 | ¥2,160.00 | ¥2,095.00 | 1.50K |
| 2026-09-03 | ¥2,108.00 | +1.93% | ¥2,159.00 | ¥2,176.00 | ¥2,095.00 | 5.20K |
| 2026-09-02 | ¥2,068.00 | -1.52% | ¥2,100.00 | ¥2,120.00 | ¥2,035.00 | 4.30K |
| 2026-09-01 | ¥2,100.00 | -1.32% | ¥2,105.00 | ¥2,133.00 | ¥2,075.00 | 2.40K |
| 2026-08-31 | ¥2,128.00 | -4.19% | ¥2,175.00 | ¥2,199.00 | ¥2,124.00 | 9.50K |
| 2026-08-28 | ¥2,221.00 | +9.68% | ¥2,031.00 | ¥2,221.00 | ¥2,031.00 | 16.40K |
| 2026-08-27 | ¥2,025.00 | +2.38% | ¥2,030.00 | ¥2,037.00 | ¥1,999.00 | 6.10K |
| 2026-08-26 | ¥1,978.00 | -0.10% | ¥2,000.00 | ¥2,020.00 | ¥1,978.00 | 3.70K |
| 2026-08-25 | ¥1,980.00 | +1.07% | ¥1,960.00 | ¥2,000.00 | ¥1,960.00 | 4.00K |
| 2026-08-24 | ¥1,959.00 | +0.46% | ¥1,953.00 | ¥1,959.00 | ¥1,953.00 | 900 |
| 2026-08-21 | ¥1,950.00 | -0.26% | ¥1,963.00 | ¥1,963.00 | ¥1,948.00 | 2.40K |
| 2026-08-20 | ¥1,955.00 | +0.05% | ¥1,952.00 | ¥1,967.00 | ¥1,952.00 | 1.00K |
| 2026-08-19 | ¥1,954.00 | -0.56% | ¥1,967.00 | ¥1,967.00 | ¥1,954.00 | 2.20K |
| 2026-08-18 | ¥1,965.00 | +0.77% | ¥1,959.00 | ¥1,965.00 | ¥1,952.00 | 4.90K |
| 2026-08-17 | ¥1,950.00 | -0.71% | ¥1,976.00 | ¥1,976.00 | ¥1,950.00 | 8.30K |
| 2026-08-14 | ¥1,964.00 | -0.05% | ¥1,965.00 | ¥1,970.00 | ¥1,958.00 | 7.40K |
| 2026-08-13 | ¥1,965.00 | +0.20% | ¥1,973.00 | ¥1,975.00 | ¥1,951.00 | 3.90K |
| 2026-08-12 | ¥1,961.00 | +0.51% | ¥1,960.00 | ¥1,982.00 | ¥1,957.00 | 5.10K |
| 2026-08-10 | ¥1,951.00 | -0.05% | ¥1,979.00 | ¥1,979.00 | ¥1,950.00 | 3.00K |
| 2026-08-07 | ¥1,952.00 | 0.00% | ¥1,952.00 | ¥1,955.00 | ¥1,952.00 | 700 |
| 2026-08-06 | ¥1,952.00 | -0.26% | ¥1,957.00 | ¥1,959.00 | ¥1,935.00 | 1.30K |
| 2026-08-05 | ¥1,957.00 | +0.67% | ¥1,950.00 | ¥1,958.00 | ¥1,934.00 | 1.80K |
| 2026-08-04 | ¥1,944.00 | -2.51% | ¥1,935.00 | ¥1,963.00 | ¥1,931.00 | 10.40K |
| 2026-08-03 | ¥1,994.00 | +0.96% | ¥1,980.00 | ¥2,061.00 | ¥1,964.00 | 15.90K |
| 2026-07-31 | ¥1,975.00 | +2.54% | ¥1,935.00 | ¥1,994.00 | ¥1,935.00 | 2.00K |
| 2026-07-30 | ¥1,926.00 | -1.38% | ¥1,953.00 | ¥1,955.00 | ¥1,921.00 | 4.10K |
| 2026-07-29 | ¥1,953.00 | -2.06% | ¥1,990.00 | ¥1,990.00 | ¥1,853.00 | 6.80K |
| 2026-07-28 | ¥1,994.00 | -1.77% | ¥2,030.00 | ¥2,030.00 | ¥1,994.00 | 3.20K |
| 2026-07-27 | ¥2,030.00 | +2.16% | ¥2,000.00 | ¥2,035.00 | ¥1,989.00 | 8.80K |
| 2026-07-24 | ¥1,987.00 | +0.10% | ¥1,981.00 | ¥1,989.00 | ¥1,951.00 | 2.80K |
| 2026-07-23 | ¥1,985.00 | +1.22% | ¥1,962.00 | ¥1,985.00 | ¥1,951.00 | 2.70K |
| 2026-07-22 | ¥1,961.00 | +1.87% | ¥1,962.00 | ¥1,962.00 | ¥1,940.00 | 3.80K |
| 2026-07-21 | ¥1,925.00 | +3.89% | ¥1,880.00 | ¥1,944.00 | ¥1,855.00 | 3.60K |
| 2026-07-17 | ¥1,853.00 | -1.96% | ¥1,919.00 | ¥1,919.00 | ¥1,844.00 | 3.60K |
| 2026-07-16 | ¥1,890.00 | -1.00% | ¥1,902.00 | ¥1,944.00 | ¥1,890.00 | 4.00K |
| 2026-07-15 | ¥1,909.00 | +1.81% | ¥1,880.00 | ¥1,930.00 | ¥1,876.00 | 7.10K |
| 2026-07-14 | ¥1,875.00 | +1.90% | ¥1,838.00 | ¥1,896.00 | ¥1,838.00 | 8.80K |
| 2026-07-13 | ¥1,840.00 | -0.16% | ¥1,849.00 | ¥1,865.00 | ¥1,830.00 | 8.30K |
| 2026-07-10 | ¥1,843.00 | +1.26% | ¥1,827.00 | ¥1,845.00 | ¥1,827.00 | 1.90K |
| 2026-07-09 | ¥1,820.00 | +1.11% | ¥1,820.00 | ¥1,820.00 | ¥1,786.00 | 1.20K |
| 2026-07-08 | ¥1,800.00 | -0.44% | ¥1,808.00 | ¥1,819.00 | ¥1,800.00 | 1.30K |
| 2026-07-07 | ¥1,808.00 | +1.01% | ¥1,798.00 | ¥1,808.00 | ¥1,780.00 | 1.90K |
| 2026-07-06 | ¥1,790.00 | +0.56% | ¥1,780.00 | ¥1,795.00 | ¥1,777.00 | 1.20K |
| 2026-07-03 | ¥1,780.00 | +0.28% | ¥1,788.00 | ¥1,788.00 | ¥1,772.00 | 1.00K |
| 2026-07-02 | ¥1,775.00 | +0.85% | ¥1,761.00 | ¥1,800.00 | ¥1,761.00 | 2.00K |
| 2026-07-01 | ¥1,760.00 | +0.57% | ¥1,760.00 | ¥1,760.00 | ¥1,760.00 | 700 |
| 2026-06-30 | ¥1,750.00 | 0.00% | ¥1,752.00 | ¥1,752.00 | ¥1,750.00 | 600 |
| 2026-06-29 | ¥1,750.00 | 0.00% | ¥1,769.00 | ¥1,770.00 | ¥1,750.00 | 1.20K |
| 2026-06-26 | ¥1,750.00 | 0.00% | ¥1,737.00 | ¥1,776.00 | ¥1,737.00 | 600 |
| 2026-06-25 | ¥1,750.00 | +0.57% | ¥1,801.00 | ¥1,801.00 | ¥1,750.00 | 4.30K |
| 2026-06-24 | ¥1,740.00 | -0.57% | ¥1,750.00 | ¥1,750.00 | ¥1,740.00 | 700 |
| 2026-06-23 | ¥1,750.00 | +0.57% | ¥1,740.00 | ¥1,750.00 | ¥1,732.00 | 1.30K |
| 2026-06-22 | ¥1,740.00 | -0.29% | ¥1,747.00 | ¥1,747.00 | ¥1,740.00 | 1.10K |
| 2026-06-19 | ¥1,745.00 | +0.23% | ¥1,746.00 | ¥1,746.00 | ¥1,732.00 | 800 |
| 2026-06-18 | ¥1,741.00 | +1.16% | ¥1,743.00 | ¥1,743.00 | ¥1,728.00 | 600 |
| 2026-06-17 | ¥1,721.00 | +0.29% | ¥1,716.00 | ¥1,721.00 | ¥1,708.00 | 1.90K |
| 2026-06-16 | ¥1,716.00 | -0.41% | ¥1,716.00 | ¥1,724.00 | ¥1,712.00 | 800 |
| 2026-06-15 | ¥1,723.00 | -1.20% | ¥1,746.00 | ¥1,747.00 | ¥1,723.00 | 1.30K |
| 2026-06-12 | ¥1,744.00 | +0.17% | ¥1,743.00 | ¥1,744.00 | ¥1,725.00 | 1.00K |
| 2026-06-11 | ¥1,741.00 | +0.99% | ¥1,730.00 | ¥1,743.00 | ¥1,725.00 | 1.10K |
| 2026-06-10 | ¥1,724.00 | +0.35% | ¥1,728.00 | ¥1,730.00 | ¥1,724.00 | 400 |
| 2026-06-09 | ¥1,718.00 | +0.35% | ¥1,744.00 | ¥1,744.00 | ¥1,718.00 | 1.60K |
| 2026-06-08 | ¥1,712.00 | -0.52% | ¥1,701.00 | ¥1,716.00 | ¥1,701.00 | 2.40K |
| 2026-06-05 | ¥1,721.00 | -0.41% | ¥1,708.00 | ¥1,721.00 | ¥1,708.00 | 1.30K |
| 2026-06-04 | ¥1,728.00 | +0.70% | ¥1,710.00 | ¥1,731.00 | ¥1,710.00 | 1.80K |
| 2026-06-03 | ¥1,716.00 | +0.29% | ¥1,711.00 | ¥1,716.00 | ¥1,708.00 | 2.20K |
| 2026-06-02 | ¥1,711.00 | -1.50% | ¥1,736.00 | ¥1,736.00 | ¥1,707.00 | 1.70K |
| 2026-06-01 | ¥1,737.00 | -0.80% | ¥1,746.00 | ¥1,746.00 | ¥1,737.00 | 600 |
| 2026-05-29 | ¥1,751.00 | -1.35% | ¥1,775.00 | ¥1,775.00 | ¥1,745.00 | 1.60K |
| 2026-05-28 | ¥1,775.00 | +0.68% | ¥1,775.00 | ¥1,778.00 | ¥1,762.00 | 5.70K |
| 2026-05-27 | ¥1,763.00 | -0.40% | ¥1,770.00 | ¥1,770.00 | ¥1,752.00 | 700 |
| 2026-05-26 | ¥1,770.00 | +0.40% | ¥1,754.00 | ¥1,778.00 | ¥1,746.00 | 4.30K |
| 2026-05-25 | ¥1,763.00 | +0.97% | ¥1,766.00 | ¥1,773.00 | ¥1,749.00 | 4.40K |