Want to see JP:8613 full AI Analyst Report?
Marusan Securities Co., Ltd. (8613) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,151.00 | 1,175.00 | 1,150.00 | 1,162.00 | 1,162.00 | +0.96% | 188,800 | 0.85 |
| Oct 29, 2026 | 1,147.00 | 1,155.00 | 1,137.00 | 1,151.00 | 1,151.00 | +0.35% | 610,500 | 2.79 |
| Oct 28, 2026 | 1,154.00 | 1,156.00 | 1,141.00 | 1,147.00 | 1,147.00 | -0.09% | 200,000 | 0.88 |
| Oct 27, 2026 | 1,170.00 | 1,171.00 | 1,143.00 | 1,148.00 | 1,148.00 | -1.29% | 180,800 | 0.77 |
| Oct 26, 2026 | 1,176.00 | 1,176.00 | 1,160.00 | 1,163.00 | 1,163.00 | -1.02% | 145,800 | 0.61 |
| Oct 23, 2026 | 1,167.00 | 1,175.00 | 1,151.00 | 1,175.00 | 1,175.00 | +0.43% | 283,300 | 1.20 |
| Oct 22, 2026 | 1,177.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.59% | 148,300 | 0.63 |
| Oct 21, 2026 | 1,180.00 | 1,187.00 | 1,175.00 | 1,177.00 | 1,177.00 | +0.51% | 134,200 | 0.56 |
| Oct 20, 2026 | 1,190.00 | 1,193.00 | 1,169.00 | 1,171.00 | 1,171.00 | -2.34% | 213,800 | 0.89 |
| Oct 19, 2026 | 1,228.00 | 1,230.00 | 1,195.00 | 1,199.00 | 1,199.00 | -0.58% | 374,800 | 1.58 |
| Oct 16, 2026 | 1,199.00 | 1,207.00 | 1,196.00 | 1,206.00 | 1,206.00 | +1.43% | 152,100 | 0.63 |
| Oct 15, 2026 | 1,195.00 | 1,206.00 | 1,172.00 | 1,189.00 | 1,189.00 | -1.16% | 293,400 | 1.24 |
| Oct 14, 2026 | 1,211.00 | 1,211.00 | 1,190.00 | 1,203.00 | 1,203.00 | -0.74% | 164,000 | 0.68 |
| Oct 13, 2026 | 1,212.00 | 1,220.00 | 1,207.00 | 1,212.00 | 1,212.00 | +0.66% | 121,700 | 0.49 |
| Oct 12, 2026 | 1,204.00 | 1,206.00 | 1,186.00 | 1,204.00 | 1,204.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,193.00 | 1,206.00 | 1,186.00 | 1,204.00 | 1,204.00 | +1.43% | 157,700 | 0.61 |
| Oct 08, 2026 | 1,199.00 | 1,199.00 | 1,176.00 | 1,187.00 | 1,187.00 | -1.33% | 229,200 | 0.88 |
| Oct 07, 2026 | 1,205.00 | 1,210.00 | 1,198.00 | 1,203.00 | 1,203.00 | -0.50% | 175,400 | 0.67 |
| Oct 06, 2026 | 1,209.00 | 1,211.00 | 1,198.00 | 1,209.00 | 1,209.00 | +0.50% | 154,500 | 0.59 |
| Oct 05, 2026 | 1,212.00 | 1,214.00 | 1,195.00 | 1,203.00 | 1,203.00 | -0.91% | 326,100 | 1.23 |
| Oct 02, 2026 | 1,240.00 | 1,244.00 | 1,211.00 | 1,214.00 | 1,214.00 | -2.80% | 257,000 | 0.96 |
| Oct 01, 2026 | 1,251.00 | 1,259.00 | 1,233.00 | 1,249.00 | 1,249.00 | -0.24% | 227,400 | 0.84 |
| Sep 30, 2026 | 1,240.00 | 1,255.00 | 1,223.00 | 1,252.00 | 1,252.00 | +1.13% | 315,500 | 1.17 |
| Sep 29, 2026 | 1,247.00 | 1,257.00 | 1,229.00 | 1,238.00 | 1,238.00 | -1.59% | 433,600 | 1.62 |
| Sep 28, 2026 | 1,302.00 | 1,302.00 | 1,287.00 | 1,294.00 | 1,258.00 | -0.15% | 389,000 | 1.47 |
| Sep 25, 2026 | 1,285.00 | 1,299.00 | 1,285.00 | 1,296.00 | 1,259.94 | +1.41% | 264,700 | 1.00 |
| Sep 24, 2026 | 1,291.00 | 1,292.00 | 1,275.00 | 1,278.00 | 1,242.45 | -1.01% | 313,200 | 1.19 |
| Sep 23, 2026 | 1,291.00 | 1,297.00 | 1,280.00 | 1,291.00 | 1,255.08 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,291.00 | 1,297.00 | 1,280.00 | 1,291.00 | 1,255.08 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,291.00 | 1,297.00 | 1,280.00 | 1,291.00 | 1,255.08 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,295.00 | 1,297.00 | 1,280.00 | 1,291.00 | 1,255.08 | +0.39% | 242,000 | 0.88 |
| Sep 17, 2026 | 1,295.00 | 1,305.00 | 1,280.00 | 1,286.00 | 1,250.22 | -0.39% | 253,000 | 0.93 |
| Sep 16, 2026 | 1,300.00 | 1,306.00 | 1,291.00 | 1,291.00 | 1,255.08 | +0.00% | 197,000 | 0.72 |
| Sep 15, 2026 | 1,295.00 | 1,307.00 | 1,283.00 | 1,291.00 | 1,255.08 | -0.54% | 270,300 | 1.00 |
| Sep 14, 2026 | 1,301.00 | 1,301.00 | 1,284.00 | 1,298.00 | 1,261.89 | +0.46% | 221,900 | 0.82 |
| Sep 11, 2026 | 1,276.00 | 1,303.00 | 1,270.00 | 1,292.00 | 1,256.06 | -0.15% | 242,600 | 0.89 |
| Sep 10, 2026 | 1,292.00 | 1,299.00 | 1,277.00 | 1,294.00 | 1,258.00 | +0.31% | 186,700 | 0.69 |
| Sep 09, 2026 | 1,300.00 | 1,301.00 | 1,288.00 | 1,290.00 | 1,254.11 | -1.07% | 230,300 | 0.85 |
| Sep 08, 2026 | 1,310.00 | 1,323.00 | 1,300.00 | 1,304.00 | 1,267.72 | -0.76% | 203,900 | 0.75 |
| Sep 07, 2026 | 1,317.00 | 1,320.00 | 1,302.00 | 1,314.00 | 1,277.44 | -0.08% | 173,900 | 0.64 |
| Sep 04, 2026 | 1,295.00 | 1,315.00 | 1,293.00 | 1,315.00 | 1,278.42 | +2.02% | 219,100 | 0.80 |
| Sep 03, 2026 | 1,285.00 | 1,298.00 | 1,278.00 | 1,289.00 | 1,253.14 | +0.70% | 162,500 | 0.59 |
| Sep 02, 2026 | 1,296.00 | 1,298.00 | 1,275.00 | 1,280.00 | 1,244.39 | -2.29% | 370,000 | 1.36 |
| Sep 01, 2026 | 1,301.00 | 1,311.00 | 1,296.00 | 1,310.00 | 1,273.55 | +0.31% | 242,800 | 0.90 |
| Aug 31, 2026 | 1,318.00 | 1,318.00 | 1,295.00 | 1,306.00 | 1,269.67 | -1.51% | 276,200 | 1.03 |
| Aug 28, 2026 | 1,300.00 | 1,328.00 | 1,295.00 | 1,326.00 | 1,289.11 | +1.61% | 291,700 | 1.09 |
| Aug 27, 2026 | 1,284.00 | 1,310.00 | 1,282.00 | 1,305.00 | 1,268.69 | +1.95% | 321,600 | 1.21 |
| Aug 26, 2026 | 1,269.00 | 1,284.00 | 1,267.00 | 1,280.00 | 1,244.39 | +1.51% | 207,200 | 0.78 |
| Aug 25, 2026 | 1,270.00 | 1,277.00 | 1,252.00 | 1,261.00 | 1,225.92 | -0.24% | 194,100 | 0.73 |
| Aug 24, 2026 | 1,270.00 | 1,273.00 | 1,261.00 | 1,264.00 | 1,228.83 | -0.08% | 197,400 | 0.74 |