Marusan Securities Co., Ltd. - 8613.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,097	1,081	1,081	1,097	1,080	298,300
February 19, 2026	1,099	1,104	1,104	1,106	1,094	187,000
February 18, 2026	1,097	1,100	1,100	1,102	1,096	231,500
February 17, 2026	1,099	1,087	1,087	1,107	1,086	287,300
February 16, 2026	1,091	1,096	1,096	1,099	1,085	295,300
February 13, 2026	1,095	1,087	1,087	1,098	1,084	210,600
February 12, 2026	1,100	1,097	1,097	1,108	1,096	209,800
February 10, 2026	1,087	1,102	1,102	1,103	1,087	397,200
February 09, 2026	1,093	1,082	1,082	1,098	1,081	256,300
February 06, 2026	1,072	1,075	1,075	1,075	1,065	196,000
February 05, 2026	1,083	1,072	1,072	1,085	1,072	207,200
February 04, 2026	1,066	1,075	1,075	1,082	1,062	301,700
February 03, 2026	1,056	1,065	1,065	1,069	1,053	250,000
February 02, 2026	1,063	1,049	1,049	1,067	1,047	243,500
January 30, 2026	1,055	1,057	1,057	1,062	1,040	205,600
January 29, 2026	1,040	1,051	1,051	1,055	1,028	254,100
January 28, 2026	1,041	1,043	1,043	1,047	1,030	260,400
January 27, 2026	1,045	1,047	1,047	1,050	1,037	205,100
January 26, 2026	1,061	1,051	1,051	1,061	1,044	335,500
January 23, 2026	1,078	1,071	1,071	1,084	1,069	280,700
January 22, 2026	1,065	1,078	1,078	1,082	1,063	447,900
January 21, 2026	1,065	1,061	1,061	1,070	1,054	365,200
January 20, 2026	1,079	1,069	1,069	1,081	1,067	192,700
January 19, 2026	1,074	1,078	1,078	1,083	1,067	309,000
January 16, 2026	1,073	1,075	1,075	1,078	1,068	169,300
January 15, 2026	1,068	1,071	1,071	1,082	1,068	263,600
January 14, 2026	1,060	1,070	1,070	1,070	1,059	209,000
January 13, 2026	1,061	1,060	1,060	1,067	1,054	296,500
January 09, 2026	1,044	1,048	1,048	1,055	1,044	194,600
January 08, 2026	1,046	1,043	1,043	1,046	1,033	171,400
January 07, 2026	1,040	1,046	1,046	1,053	1,037	265,800
January 06, 2026	1,030	1,041	1,041	1,047	1,029	312,500
January 05, 2026	1,020	1,023	1,023	1,029	1,020	189,800
December 30, 2025	1,020	1,015	1,015	1,022	1,012	148,200
December 29, 2025	1,022	1,021	1,021	1,024	1,016	217,500
December 26, 2025	1,009	1,018	1,018	1,023	1,009	251,300
December 25, 2025	1,010	1,010	1,010	1,011	1,004	145,800
December 24, 2025	1,010	1,006	1,006	1,016	1,005	233,800
December 23, 2025	993	1,008	1,008	1,008	993	430,500
December 22, 2025	994	992	992	995	991	114,900
December 19, 2025	988	992	992	993	984	161,600
December 18, 2025	975	988	988	988	974	164,300
December 17, 2025	979	977	977	980	974	136,000
December 16, 2025	989	976	976	989	976	160,800
December 15, 2025	981	990	990	990	981	190,600
December 12, 2025	983	980	980	985	979	103,500
December 11, 2025	989	977	977	990	977	148,900
December 10, 2025	979	988	988	992	974	477,700
December 09, 2025	977	977	977	979	972	87,400
December 08, 2025	970	978	978	978	968	191,400
December 05, 2025	978	967	967	978	965	130,400
December 04, 2025	963	977	977	977	963	236,200
December 03, 2025	969	966	966	973	966	118,800
December 02, 2025	975	971	971	977	967	107,300
December 01, 2025	978	970	970	978	967	160,400
November 28, 2025	973	978	978	980	973	166,700
November 27, 2025	970	973	973	974	969	250,800
November 26, 2025	955	969	969	969	955	269,800
November 25, 2025	958	955	955	961	952	205,700
November 21, 2025	940	957	957	957	940	236,800

Marusan Securities Co., Ltd. (8613.T) JPX