Maruhachi Securities Co., Ltd. (8700.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 1,560.00 | 1,565.00 | 1,558.00 | 1,558.00 | 1,558.00 | 2,300 |
| May 28, 2024 | 1,570.00 | 1,575.00 | 1,570.00 | 1,571.00 | 1,571.00 | 700 |
| May 27, 2024 | 1,574.00 | 1,585.00 | 1,564.00 | 1,570.00 | 1,570.00 | 4,000 |
| May 24, 2024 | 1,569.00 | 1,569.00 | 1,560.00 | 1,562.00 | 1,562.00 | 1,300 |
| May 23, 2024 | 1,563.00 | 1,582.00 | 1,540.00 | 1,572.00 | 1,572.00 | 6,100 |
| May 22, 2024 | 1,562.00 | 1,580.00 | 1,561.00 | 1,578.00 | 1,578.00 | 1,700 |
| May 21, 2024 | 1,571.00 | 1,577.00 | 1,561.00 | 1,567.00 | 1,567.00 | 4,800 |
| May 20, 2024 | 1,556.00 | 1,573.00 | 1,556.00 | 1,571.00 | 1,571.00 | 2,100 |
| May 17, 2024 | 1,561.00 | 1,574.00 | 1,551.00 | 1,565.00 | 1,565.00 | 2,600 |
| May 16, 2024 | 1,595.00 | 1,595.00 | 1,553.00 | 1,561.00 | 1,561.00 | 9,800 |
| May 15, 2024 | 1,600.00 | 1,602.00 | 1,588.00 | 1,589.00 | 1,589.00 | 3,700 |
| May 14, 2024 | 1,606.00 | 1,611.00 | 1,596.00 | 1,611.00 | 1,611.00 | 500 |
| May 13, 2024 | 1,606.00 | 1,612.00 | 1,595.00 | 1,607.00 | 1,607.00 | 2,500 |
| May 10, 2024 | 1,603.00 | 1,624.00 | 1,597.00 | 1,611.00 | 1,611.00 | 1,400 |
| May 09, 2024 | 1,608.00 | 1,608.00 | 1,593.00 | 1,595.00 | 1,595.00 | 4,700 |
| May 08, 2024 | 1,601.00 | 1,626.00 | 1,601.00 | 1,603.00 | 1,603.00 | 1,200 |
| May 07, 2024 | 1,608.00 | 1,648.00 | 1,601.00 | 1,601.00 | 1,601.00 | 8,200 |
| May 02, 2024 | 1,676.00 | 1,676.00 | 1,620.00 | 1,620.00 | 1,620.00 | 9,600 |
| May 01, 2024 | 1,680.00 | 1,713.00 | 1,661.00 | 1,661.00 | 1,661.00 | 17,900 |
| Apr 30, 2024 | 1,706.00 | 1,770.00 | 1,682.00 | 1,720.00 | 1,720.00 | 37,000 |
| Apr 26, 2024 | 1,680.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | 4,600 |
| Apr 25, 2024 | 1,693.00 | 1,703.00 | 1,677.00 | 1,680.00 | 1,680.00 | 7,500 |
| Apr 24, 2024 | 1,758.00 | 1,758.00 | 1,660.00 | 1,709.00 | 1,709.00 | 65,400 |
| Apr 23, 2024 | 1,645.00 | 1,645.00 | 1,621.00 | 1,638.00 | 1,638.00 | 1,300 |
| Apr 22, 2024 | 1,615.00 | 1,645.00 | 1,610.00 | 1,645.00 | 1,645.00 | 9,600 |
| Apr 19, 2024 | 1,590.00 | 1,601.00 | 1,572.00 | 1,601.00 | 1,601.00 | 2,500 |
| Apr 18, 2024 | 1,600.00 | 1,602.00 | 1,581.00 | 1,590.00 | 1,590.00 | 5,600 |
| Apr 17, 2024 | 1,616.00 | 1,616.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2,000 |
| Apr 16, 2024 | 1,609.00 | 1,615.00 | 1,595.00 | 1,611.00 | 1,611.00 | 3,700 |
| Apr 15, 2024 | 1,615.00 | 1,615.00 | 1,585.00 | 1,600.00 | 1,600.00 | 2,700 |
| Apr 12, 2024 | 1,619.00 | 1,619.00 | 1,594.00 | 1,618.00 | 1,618.00 | 2,000 |
| Apr 11, 2024 | 1,616.00 | 1,616.00 | 1,600.00 | 1,614.00 | 1,614.00 | 2,700 |
| Apr 10, 2024 | 1,620.00 | 1,621.00 | 1,603.00 | 1,604.00 | 1,604.00 | 2,800 |
| Apr 09, 2024 | 1,610.00 | 1,622.00 | 1,610.00 | 1,620.00 | 1,620.00 | 5,000 |
| Apr 08, 2024 | 1,634.00 | 1,634.00 | 1,567.00 | 1,609.00 | 1,609.00 | 10,900 |
| Apr 05, 2024 | 1,530.00 | 1,550.00 | 1,506.00 | 1,547.00 | 1,547.00 | 5,500 |
| Apr 04, 2024 | 1,576.00 | 1,590.00 | 1,528.00 | 1,552.00 | 1,552.00 | 12,500 |
| Apr 03, 2024 | 1,577.00 | 1,587.00 | 1,570.00 | 1,571.00 | 1,571.00 | 5,500 |
| Apr 02, 2024 | 1,620.00 | 1,642.00 | 1,578.00 | 1,578.00 | 1,578.00 | 10,800 |
| Apr 01, 2024 | 1,631.00 | 1,676.00 | 1,617.00 | 1,620.00 | 1,620.00 | 22,900 |
| Mar 29, 2024 | 1,685.00 | 1,749.00 | 1,670.00 | 1,675.00 | 1,675.00 | 31,800 |
| Mar 28, 2024 | 1,670.00 | 1,721.00 | 1,649.00 | 1,663.00 | 1,663.00 | 41,900 |
| Mar 28, 2024 | 20 Dividend | |||||
| Mar 27, 2024 | 1,833.00 | 1,853.00 | 1,805.00 | 1,830.00 | 1,810.00 | 29,600 |
| Mar 26, 2024 | 1,794.00 | 1,830.00 | 1,794.00 | 1,811.00 | 1,791.21 | 49,000 |
| Mar 25, 2024 | 1,947.00 | 1,947.00 | 1,794.00 | 1,794.00 | 1,774.39 | 288,100 |
| Mar 22, 2024 | 1,563.00 | 1,563.00 | 1,546.00 | 1,547.00 | 1,530.09 | 1,300 |
| Mar 21, 2024 | 1,502.00 | 1,545.00 | 1,502.00 | 1,544.00 | 1,527.13 | 700 |
| Mar 19, 2024 | 1,545.00 | 1,545.00 | 1,442.00 | 1,500.00 | 1,483.61 | 4,000 |
| Mar 18, 2024 | 1,573.00 | 1,573.00 | 1,541.00 | 1,541.00 | 1,524.16 | 1,000 |
| Mar 15, 2024 | 1,561.00 | 1,569.00 | 1,535.00 | 1,535.00 | 1,518.22 | 2,900 |
| Mar 14, 2024 | 1,586.00 | 1,586.00 | 1,537.00 | 1,577.00 | 1,559.77 | 3,400 |
| Mar 13, 2024 | 1,495.00 | 1,586.00 | 1,479.00 | 1,577.00 | 1,559.77 | 9,200 |
| Mar 12, 2024 | 1,455.00 | 1,495.00 | 1,448.00 | 1,495.00 | 1,478.66 | 2,100 |
| Mar 11, 2024 | 1,477.00 | 1,482.00 | 1,453.00 | 1,453.00 | 1,437.12 | 900 |
| Mar 08, 2024 | 1,474.00 | 1,481.00 | 1,471.00 | 1,481.00 | 1,464.81 | 900 |
| Mar 07, 2024 | 1,477.00 | 1,478.00 | 1,466.00 | 1,466.00 | 1,449.98 | 700 |
| Mar 06, 2024 | 1,478.00 | 1,478.00 | 1,464.00 | 1,464.00 | 1,448.00 | 500 |
| Mar 05, 2024 | 1,473.00 | 1,473.00 | 1,464.00 | 1,464.00 | 1,448.00 | 300 |
| Mar 04, 2024 | 1,484.00 | 1,488.00 | 1,458.00 | 1,488.00 | 1,471.74 | 700 |
| Mar 01, 2024 | 1,470.00 | 1,484.00 | 1,458.00 | 1,484.00 | 1,467.78 | 800 |
| Feb 29, 2024 | 1,465.00 | 1,485.00 | 1,454.00 | 1,485.00 | 1,468.77 | 2,100 |
| Feb 28, 2024 | 1,460.00 | 1,485.00 | 1,460.00 | 1,473.00 | 1,456.90 | 6,600 |
| Feb 27, 2024 | 1,449.00 | 1,452.00 | 1,439.00 | 1,452.00 | 1,436.13 | 700 |
| Feb 26, 2024 | 1,458.00 | 1,459.00 | 1,432.00 | 1,450.00 | 1,434.15 | 1,200 |
| Feb 22, 2024 | 1,431.00 | 1,449.00 | 1,431.00 | 1,449.00 | 1,433.16 | 500 |
| Feb 21, 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,424.26 | - |
| Feb 20, 2024 | 1,457.00 | 1,459.00 | 1,440.00 | 1,440.00 | 1,424.26 | 800 |
| Feb 19, 2024 | 1,459.00 | 1,459.00 | 1,435.00 | 1,454.00 | 1,438.11 | 1,200 |
| Feb 16, 2024 | 1,443.00 | 1,446.00 | 1,435.00 | 1,446.00 | 1,430.20 | 900 |
| Feb 15, 2024 | 1,453.00 | 1,453.00 | 1,430.00 | 1,430.00 | 1,414.37 | 900 |
| Feb 14, 2024 | 1,432.00 | 1,459.00 | 1,432.00 | 1,454.00 | 1,438.11 | 500 |
| Feb 13, 2024 | 1,440.00 | 1,454.00 | 1,432.00 | 1,454.00 | 1,438.11 | 1,500 |
| Feb 09, 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,424.26 | 100 |
| Feb 08, 2024 | 1,432.00 | 1,440.00 | 1,432.00 | 1,440.00 | 1,424.26 | 500 |
| Feb 07, 2024 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,416.35 | 200 |
| Feb 06, 2024 | 1,436.00 | 1,451.00 | 1,436.00 | 1,440.00 | 1,424.26 | 500 |
| Feb 05, 2024 | 1,444.00 | 1,446.00 | 1,426.00 | 1,446.00 | 1,430.20 | 1,600 |
| Feb 02, 2024 | 1,416.00 | 1,458.00 | 1,416.00 | 1,447.00 | 1,431.19 | 1,900 |
| Feb 01, 2024 | 1,426.00 | 1,453.00 | 1,402.00 | 1,413.00 | 1,397.56 | 3,200 |
| Jan 31, 2024 | 1,459.00 | 1,478.00 | 1,439.00 | 1,466.00 | 1,449.98 | 5,000 |
| Jan 30, 2024 | 1,458.00 | 1,458.00 | 1,455.00 | 1,455.00 | 1,439.10 | 600 |
| Jan 29, 2024 | 1,446.00 | 1,458.00 | 1,442.00 | 1,442.00 | 1,426.24 | 1,000 |
| Jan 26, 2024 | 1,462.00 | 1,464.00 | 1,444.00 | 1,446.00 | 1,430.20 | 800 |
| Jan 25, 2024 | 1,460.00 | 1,465.00 | 1,451.00 | 1,451.00 | 1,435.14 | 2,200 |
| Jan 24, 2024 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,429.21 | 100 |
| Jan 23, 2024 | 1,441.00 | 1,448.00 | 1,441.00 | 1,448.00 | 1,432.17 | 400 |
| Jan 22, 2024 | 1,431.00 | 1,453.00 | 1,431.00 | 1,441.00 | 1,425.25 | 3,800 |
| Jan 19, 2024 | 1,447.00 | 1,450.00 | 1,424.00 | 1,446.00 | 1,430.20 | 3,500 |
| Jan 18, 2024 | 1,447.00 | 1,470.00 | 1,426.00 | 1,458.00 | 1,442.07 | 2,800 |
| Jan 17, 2024 | 1,439.00 | 1,439.00 | 1,427.00 | 1,427.00 | 1,411.40 | 400 |
| Jan 16, 2024 | 1,438.00 | 1,439.00 | 1,420.00 | 1,421.00 | 1,405.47 | 1,400 |
| Jan 15, 2024 | 1,438.00 | 1,439.00 | 1,433.00 | 1,433.00 | 1,417.34 | 300 |
| Jan 12, 2024 | 1,413.00 | 1,430.00 | 1,413.00 | 1,427.00 | 1,411.40 | 1,100 |
| Jan 11, 2024 | 1,422.00 | 1,422.00 | 1,419.00 | 1,421.00 | 1,405.47 | 1,000 |
| Jan 10, 2024 | 1,420.00 | 1,420.00 | 1,402.00 | 1,412.00 | 1,396.57 | 5,500 |
| Jan 09, 2024 | 1,386.00 | 1,414.00 | 1,372.00 | 1,409.00 | 1,393.60 | 2,800 |
| Jan 05, 2024 | 1,371.00 | 1,385.00 | 1,360.00 | 1,374.00 | 1,358.98 | 2,100 |
| Jan 04, 2024 | 1,360.00 | 1,391.00 | 1,358.00 | 1,358.00 | 1,343.16 | 1,400 |
| Dec 29, 2023 | 1,340.00 | 1,361.00 | 1,340.00 | 1,360.00 | 1,345.14 | 3,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.