tiprankstipranks
Trending News
More News >
Marusan Securities Co., Ltd. (JP:8613)
:8613
Japanese Market

Marusan Securities Co., Ltd. (8613) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
895.00
898.00
892.00
896.00
896.00
+0.34%
85,200
0.40
Jul 03, 2025
884.00
893.00
884.00
893.00
893.00
+0.90%
84,000
0.39
Jul 02, 2025
882.00
889.00
880.00
885.00
885.00
+0.34%
97,500
0.44
Jul 01, 2025
891.00
891.00
879.00
882.00
882.00
-1.12%
144,700
0.62
Jun 30, 2025
900.00
902.00
890.00
892.00
892.00
-0.78%
172,700
0.70
Jun 27, 2025
893.00
902.00
893.00
899.00
899.00
+0.90%
216,900
0.82
Jun 26, 2025
878.00
892.00
878.00
891.00
891.00
+1.60%
195,800
0.71
Jun 25, 2025
881.00
881.00
872.00
877.00
877.00
+0.46%
140,900
0.50
Jun 24, 2025
874.00
876.00
871.00
873.00
873.00
+0.69%
100,100
0.34
Jun 23, 2025
873.00
873.00
860.00
867.00
867.00
-1.03%
125,300
0.42
Jun 20, 2025
879.00
884.00
876.00
876.00
876.00
-0.23%
146,900
0.48
Jun 19, 2025
884.00
886.00
876.00
878.00
878.00
-0.45%
86,300
0.27
Jun 18, 2025
880.00
884.00
880.00
882.00
882.00
+0.46%
103,000
0.32
Jun 17, 2025
880.00
883.00
875.00
878.00
878.00
0.00%
120,900
0.38
Jun 16, 2025
869.00
880.00
869.00
878.00
878.00
+1.27%
106,600
0.33
Jun 13, 2025
870.00
872.00
864.00
867.00
867.00
-0.69%
134,900
0.42
Jun 12, 2025
875.00
876.00
870.00
873.00
873.00
-0.23%
93,500
0.28
Jun 11, 2025
878.00
878.00
870.00
875.00
875.00
-0.23%
92,400
0.28
Jun 10, 2025
882.00
888.00
877.00
877.00
877.00
-0.23%
97,100
0.29
Jun 09, 2025
883.00
886.00
876.00
879.00
879.00
-0.23%
87,500
0.26
Jun 06, 2025
876.00
881.00
876.00
881.00
881.00
+0.34%
77,500
0.23
Jun 05, 2025
884.00
892.00
877.00
878.00
878.00
-0.79%
143,600
0.42
Jun 04, 2025
878.00
888.00
876.00
885.00
885.00
+1.03%
126,400
0.37
Jun 03, 2025
880.00
883.00
875.00
876.00
876.00
-0.34%
134,300
0.39
Jun 02, 2025
877.00
880.00
874.00
879.00
879.00
-0.34%
93,800
0.27
May 30, 2025
871.00
883.00
871.00
882.00
882.00
+0.80%
107,400
0.31
May 29, 2025
871.00
878.00
871.00
875.00
875.00
+0.57%
111,800
0.32
May 28, 2025
873.00
881.00
870.00
870.00
870.00
+0.23%
171,600
0.48
May 27, 2025
867.00
871.00
865.00
868.00
868.00
+0.46%
114,900
0.32
May 26, 2025
861.00
866.00
860.00
864.00
864.00
+0.58%
97,800
0.27
May 23, 2025
863.00
866.00
857.00
859.00
859.00
+0.70%
102,700
0.28
May 22, 2025
846.00
858.00
843.00
853.00
853.00
+0.12%
114,800
0.32
May 21, 2025
850.00
859.00
850.00
852.00
852.00
+0.35%
141,700
0.39
May 20, 2025
864.00
867.00
849.00
849.00
849.00
-1.39%
220,700
0.61
May 19, 2025
861.00
866.00
858.00
861.00
861.00
-0.92%
198,400
0.55
May 16, 2025
871.00
873.00
859.00
869.00
869.00
-0.57%
162,000
0.45
May 15, 2025
884.00
884.00
869.00
874.00
874.00
-1.58%
152,500
0.43
May 14, 2025
877.00
890.00
869.00
888.00
888.00
+1.02%
196,700
0.55
May 13, 2025
879.00
887.00
877.00
879.00
879.00
+0.23%
179,600
0.50
May 12, 2025
870.00
877.00
865.00
877.00
877.00
+1.15%
179,800
0.51
May 09, 2025
858.00
869.00
858.00
867.00
867.00
+1.40%
190,800
0.54
May 08, 2025
855.00
856.00
846.00
855.00
855.00
+0.12%
145,600
0.41
May 07, 2025
847.00
854.00
839.00
854.00
854.00
+0.83%
515,300
1.46
May 02, 2025
854.00
858.00
847.00
847.00
847.00
-1.28%
275,100
0.78
May 01, 2025
860.00
860.00
853.00
858.00
858.00
0.00%
460,100
1.32
Apr 30, 2025
861.00
869.00
855.00
858.00
858.00
-0.46%
214,800
0.61
Apr 28, 2025
869.00
879.00
851.00
862.00
862.00
-0.81%
377,000
1.09
Apr 25, 2025
869.00
875.00
867.00
869.00
869.00
+0.35%
212,000
0.61
Apr 24, 2025
871.00
875.00
864.00
866.00
866.00
-0.23%
153,100
0.44
Apr 23, 2025
865.00
870.00
862.00
868.00
868.00
+1.17%
258,200
0.74
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis