Marusho Hotta Co., Ltd.(JP:8105)
Â¥51.00+1.00 (+2.00%)
JP:8105
Marusho Hotta Co., Ltd. historical prices
Â¥51.00
At close:+1.00 (+2.00%)
Want to see JP:8105 full AI Analyst Report?
Marusho Hotta Co., Ltd. (8105) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49.00 | 52.00 | 49.00 | 51.00 | 51.00 | +2.00% | 611,900 | 0.46 |
| Nov 10, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | +4.17% | 816,400 | 0.60 |
| Nov 09, 2026 | 46.00 | 50.00 | 46.00 | 48.00 | 48.00 | 0.00% | 717,500 | 0.53 |
| Nov 06, 2026 | 47.00 | 49.00 | 45.00 | 48.00 | 48.00 | -7.69% | 1,522,600 | 1.15 |
| Nov 05, 2026 | 56.00 | 57.00 | 51.00 | 52.00 | 52.00 | -5.45% | 849,900 | 0.64 |
| Nov 04, 2026 | 56.00 | 57.00 | 52.00 | 55.00 | 55.00 | -1.79% | 1,212,700 | 0.92 |
| Nov 03, 2026 | 56.00 | 58.00 | 56.00 | 56.00 | 56.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 655,600 | 0.49 |
| Oct 30, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 735,800 | 0.55 |
| Oct 29, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 529,800 | 0.39 |
| Oct 28, 2026 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | -4.69% | 919,900 | 0.67 |
| Oct 27, 2026 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | +1.59% | 549,600 | 0.40 |
| Oct 26, 2026 | 60.00 | 64.00 | 60.00 | 63.00 | 63.00 | +5.00% | 991,400 | 0.71 |
| Oct 23, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | -1.64% | 987,000 | 0.71 |
| Oct 22, 2026 | 66.00 | 67.00 | 61.00 | 61.00 | 61.00 | -7.58% | 1,415,400 | 1.03 |
| Oct 21, 2026 | 63.00 | 68.00 | 62.00 | 66.00 | 66.00 | +6.45% | 1,328,500 | 0.96 |
| Oct 20, 2026 | 66.00 | 66.00 | 61.00 | 62.00 | 62.00 | -3.13% | 923,100 | 0.67 |
| Oct 19, 2026 | 73.00 | 75.00 | 64.00 | 64.00 | 64.00 | 0.00% | 3,370,100 | 2.38 |
| Oct 16, 2026 | 62.00 | 65.00 | 62.00 | 64.00 | 64.00 | +1.59% | 459,800 | 0.31 |
| Oct 15, 2026 | 67.00 | 67.00 | 62.00 | 63.00 | 63.00 | -5.97% | 889,900 | 0.60 |
| Oct 14, 2026 | 64.00 | 68.00 | 64.00 | 67.00 | 67.00 | +6.35% | 1,016,100 | 0.62 |
| Oct 13, 2026 | 61.00 | 64.00 | 61.00 | 63.00 | 63.00 | 0.00% | 559,300 | 0.34 |
| Oct 12, 2026 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 0.00% | 642,200 | 0.38 |
| Oct 08, 2026 | 65.00 | 65.00 | 61.00 | 63.00 | 63.00 | -3.08% | 1,666,800 | 0.99 |
| Oct 07, 2026 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 968,400 | 0.57 |
| Oct 06, 2026 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | -1.47% | 691,800 | 0.41 |
| Oct 05, 2026 | 74.00 | 74.00 | 67.00 | 68.00 | 68.00 | -6.85% | 2,881,700 | 1.74 |
| Oct 02, 2026 | 75.00 | 76.00 | 73.00 | 73.00 | 73.00 | -2.67% | 862,800 | 0.52 |
| Oct 01, 2026 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -2.60% | 419,000 | 0.25 |
| Sep 30, 2026 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | +2.67% | 952,100 | 0.56 |
| Sep 29, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | +1.35% | 367,200 | 0.21 |
| Sep 28, 2026 | 75.00 | 77.00 | 73.00 | 74.00 | 74.00 | -3.90% | 972,200 | 0.55 |
| Sep 25, 2026 | 77.00 | 77.00 | 74.00 | 77.00 | 77.00 | -1.28% | 1,621,000 | 0.90 |
| Sep 24, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | +1.30% | 1,371,000 | 0.70 |
| Sep 23, 2026 | 77.00 | 80.00 | 75.00 | 77.00 | 77.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 77.00 | 80.00 | 75.00 | 77.00 | 77.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 77.00 | 80.00 | 75.00 | 77.00 | 77.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 77.00 | 80.00 | 75.00 | 77.00 | 77.00 | +2.67% | 2,967,400 | 1.40 |
| Sep 17, 2026 | 79.00 | 81.00 | 75.00 | 75.00 | 75.00 | +1.35% | 1,608,400 | 0.75 |
| Sep 16, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | 0.00% | 865,100 | 0.39 |
| Sep 15, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -2.63% | 436,500 | 0.19 |
| Sep 14, 2026 | 77.00 | 77.00 | 73.00 | 76.00 | 76.00 | 0.00% | 788,300 | 0.33 |
| Sep 11, 2026 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | -3.80% | 857,600 | 0.33 |
| Sep 10, 2026 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | +1.28% | 793,600 | 0.29 |
| Sep 09, 2026 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | +1.30% | 773,500 | 0.27 |
| Sep 08, 2026 | 81.00 | 82.00 | 77.00 | 77.00 | 77.00 | -6.10% | 1,704,200 | 0.54 |
| Sep 07, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -2.38% | 822,300 | 0.24 |
| Sep 04, 2026 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | +3.70% | 1,143,200 | 0.31 |
| Sep 03, 2026 | 87.00 | 88.00 | 81.00 | 81.00 | 81.00 | -6.90% | 2,293,300 | 0.50 |
