MarketEnterprise Co.Ltd 3135
TSE · Japan · Retail Trade
¥1,157.00-11.00 (-0.94%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,168.00 | +0.52% | ¥1,161.00 | ¥1,169.00 | ¥1,153.00 | 5.90K |
| 2026-09-30 | ¥1,162.00 | -0.09% | ¥1,164.00 | ¥1,186.00 | ¥1,143.00 | 16.40K |
| 2026-09-29 | ¥1,163.00 | -1.86% | ¥1,181.00 | ¥1,186.00 | ¥1,160.00 | 8.00K |
| 2026-09-28 | ¥1,185.00 | -0.67% | ¥1,199.00 | ¥1,199.00 | ¥1,182.00 |
| 7.70K |
| 2026-09-25 | ¥1,193.00 | -0.58% | ¥1,200.00 | ¥1,213.00 | ¥1,181.00 | 7.10K |
| 2026-09-24 | ¥1,200.00 | +1.95% | ¥1,172.00 | ¥1,200.00 | ¥1,166.00 | 52.70K |
| 2026-09-18 | ¥1,177.00 | +0.94% | ¥1,166.00 | ¥1,178.00 | ¥1,166.00 | 2.50K |
| 2026-09-17 | ¥1,166.00 | +0.17% | ¥1,165.00 | ¥1,178.00 | ¥1,165.00 | 5.90K |
| 2026-09-16 | ¥1,164.00 | -1.10% | ¥1,183.00 | ¥1,190.00 | ¥1,162.00 | 8.00K |
| 2026-09-15 | ¥1,177.00 | +2.44% | ¥1,150.00 | ¥1,179.00 | ¥1,148.00 | 25.80K |
| 2026-09-14 | ¥1,149.00 | -0.86% | ¥1,159.00 | ¥1,162.00 | ¥1,146.00 | 5.90K |
| 2026-09-11 | ¥1,159.00 | -0.26% | ¥1,142.00 | ¥1,160.00 | ¥1,142.00 | 4.20K |
| 2026-09-10 | ¥1,162.00 | +1.40% | ¥1,146.00 | ¥1,169.00 | ¥1,135.00 | 3.50K |
| 2026-09-09 | ¥1,146.00 | -1.80% | ¥1,168.00 | ¥1,168.00 | ¥1,120.00 | 14.90K |
| 2026-09-08 | ¥1,167.00 | +0.09% | ¥1,164.00 | ¥1,179.00 | ¥1,151.00 | 6.40K |
| 2026-09-07 | ¥1,166.00 | +1.39% | ¥1,150.00 | ¥1,170.00 | ¥1,135.00 | 9.20K |
| 2026-09-04 | ¥1,150.00 | +0.35% | ¥1,146.00 | ¥1,160.00 | ¥1,140.00 | 5.80K |
| 2026-09-03 | ¥1,146.00 | +0.97% | ¥1,144.00 | ¥1,158.00 | ¥1,139.00 | 2.90K |
| 2026-09-02 | ¥1,135.00 | -1.30% | ¥1,145.00 | ¥1,146.00 | ¥1,135.00 | 8.10K |
| 2026-09-01 | ¥1,150.00 | -1.20% | ¥1,159.00 | ¥1,169.00 | ¥1,145.00 | 6.60K |
| 2026-08-31 | ¥1,164.00 | -1.02% | ¥1,161.00 | ¥1,171.00 | ¥1,161.00 | 4.90K |
| 2026-08-28 | ¥1,176.00 | -1.18% | ¥1,190.00 | ¥1,193.00 | ¥1,170.00 | 13.60K |
| 2026-08-27 | ¥1,190.00 | -0.17% | ¥1,192.00 | ¥1,210.00 | ¥1,173.00 | 11.00K |
| 2026-08-26 | ¥1,192.00 | +0.17% | ¥1,199.00 | ¥1,236.00 | ¥1,190.00 | 10.20K |
| 2026-08-25 | ¥1,190.00 | +1.10% | ¥1,178.00 | ¥1,190.00 | ¥1,175.00 | 3.80K |
| 2026-08-24 | ¥1,177.00 | +0.68% | ¥1,169.00 | ¥1,182.00 | ¥1,164.00 | 10.00K |
| 2026-08-21 | ¥1,169.00 | +2.19% | ¥1,144.00 | ¥1,173.00 | ¥1,143.00 | 15.30K |
| 2026-08-20 | ¥1,144.00 | +3.34% | ¥1,130.00 | ¥1,146.00 | ¥1,105.00 | 11.00K |
| 2026-08-19 | ¥1,107.00 | +0.45% | ¥1,103.00 | ¥1,135.00 | ¥1,103.00 | 7.10K |
| 2026-08-18 | ¥1,102.00 | -4.34% | ¥1,131.00 | ¥1,161.00 | ¥1,100.00 | 18.30K |
| 2026-08-17 | ¥1,152.00 | +0.17% | ¥1,101.00 | ¥1,158.00 | ¥1,089.00 | 39.10K |
| 2026-08-14 | ¥1,150.00 | +3.23% | ¥1,120.00 | ¥1,150.00 | ¥1,111.00 | 18.80K |
| 2026-08-13 | ¥1,114.00 | -0.27% | ¥1,107.00 | ¥1,137.00 | ¥1,107.00 | 12.60K |
| 2026-08-12 | ¥1,117.00 | +0.09% | ¥1,116.00 | ¥1,124.00 | ¥1,104.00 | 9.60K |
| 2026-08-10 | ¥1,116.00 | +1.92% | ¥1,097.00 | ¥1,116.00 | ¥1,095.00 | 7.20K |
| 2026-08-07 | ¥1,095.00 | +1.20% | ¥1,080.00 | ¥1,095.00 | ¥1,080.00 | 3.10K |
| 2026-08-06 | ¥1,082.00 | -1.01% | ¥1,077.00 | ¥1,093.00 | ¥1,077.00 | 3.20K |
| 2026-08-05 | ¥1,093.00 | +2.53% | ¥1,070.00 | ¥1,095.00 | ¥1,070.00 | 7.30K |
| 2026-08-04 | ¥1,066.00 | -1.75% | ¥1,085.00 | ¥1,099.00 | ¥1,066.00 | 6.20K |
| 2026-08-03 | ¥1,085.00 | -1.00% | ¥1,096.00 | ¥1,098.00 | ¥1,075.00 | 5.80K |
| 2026-07-31 | ¥1,096.00 | +1.39% | ¥1,081.00 | ¥1,110.00 | ¥1,070.00 | 15.80K |
| 2026-07-30 | ¥1,081.00 | +1.03% | ¥1,061.00 | ¥1,093.00 | ¥1,060.00 | 7.30K |
| 2026-07-29 | ¥1,070.00 | -0.28% | ¥1,063.00 | ¥1,076.00 | ¥1,060.00 | 10.00K |
| 2026-07-28 | ¥1,073.00 | +1.13% | ¥1,065.00 | ¥1,085.00 | ¥1,063.00 | 11.20K |
| 2026-07-27 | ¥1,061.00 | +0.09% | ¥1,056.00 | ¥1,070.00 | ¥1,056.00 | 5.80K |
| 2026-07-24 | ¥1,060.00 | 0.00% | ¥1,078.00 | ¥1,078.00 | ¥1,045.00 | 11.50K |
| 2026-07-23 | ¥1,060.00 | -0.09% | ¥1,065.00 | ¥1,069.00 | ¥1,056.00 | 7.40K |
| 2026-07-22 | ¥1,061.00 | -1.49% | ¥1,076.00 | ¥1,076.00 | ¥1,053.00 | 10.10K |
| 2026-07-21 | ¥1,077.00 | +2.96% | ¥1,046.00 | ¥1,079.00 | ¥1,046.00 | 10.60K |
| 2026-07-17 | ¥1,046.00 | -4.91% | ¥1,080.00 | ¥1,081.00 | ¥1,028.00 | 32.60K |
| 2026-07-16 | ¥1,100.00 | +0.73% | ¥1,100.00 | ¥1,101.00 | ¥1,085.00 | 8.90K |
| 2026-07-15 | ¥1,092.00 | +3.02% | ¥1,071.00 | ¥1,092.00 | ¥1,061.00 | 17.90K |
| 2026-07-14 | ¥1,060.00 | -1.30% | ¥1,075.00 | ¥1,082.00 | ¥1,060.00 | 6.00K |
| 2026-07-13 | ¥1,074.00 | +1.13% | ¥1,063.00 | ¥1,086.00 | ¥1,061.00 | 10.70K |
| 2026-07-10 | ¥1,062.00 | +0.66% | ¥1,058.00 | ¥1,078.00 | ¥1,055.00 | 18.20K |
| 2026-07-09 | ¥1,055.00 | +1.25% | ¥1,042.00 | ¥1,058.00 | ¥1,041.00 | 10.40K |
| 2026-07-08 | ¥1,042.00 | +0.19% | ¥1,040.00 | ¥1,055.00 | ¥1,035.00 | 15.90K |
| 2026-07-07 | ¥1,040.00 | +1.86% | ¥1,024.00 | ¥1,049.00 | ¥1,018.00 | 21.70K |
| 2026-07-06 | ¥1,021.00 | -3.04% | ¥1,065.00 | ¥1,073.00 | ¥1,020.00 | 68.20K |
| 2026-07-03 | ¥1,053.00 | +2.13% | ¥1,041.00 | ¥1,068.00 | ¥1,026.00 | 24.20K |
| 2026-07-02 | ¥1,031.00 | +1.48% | ¥1,042.00 | ¥1,047.00 | ¥1,024.00 | 28.30K |
| 2026-07-01 | ¥1,016.00 | -2.21% | ¥1,050.00 | ¥1,073.00 | ¥1,016.00 | 29.60K |
| 2026-06-30 | ¥1,039.00 | -4.24% | ¥1,083.00 | ¥1,083.00 | ¥1,015.00 | 62.10K |
| 2026-06-29 | ¥1,085.00 | -21.66% | ¥1,085.00 | ¥1,124.00 | ¥1,085.00 | 144.00K |
| 2026-06-26 | ¥1,385.00 | -2.40% | ¥1,419.00 | ¥1,420.00 | ¥1,361.00 | 45.50K |
| 2026-06-25 | ¥1,419.00 | -0.35% | ¥1,419.00 | ¥1,430.00 | ¥1,402.00 | 28.30K |
| 2026-06-24 | ¥1,424.00 | -0.21% | ¥1,420.00 | ¥1,430.00 | ¥1,387.00 | 27.90K |
| 2026-06-23 | ¥1,427.00 | -0.42% | ¥1,439.00 | ¥1,475.00 | ¥1,410.00 | 35.60K |
| 2026-06-22 | ¥1,433.00 | +1.34% | ¥1,437.00 | ¥1,445.00 | ¥1,420.00 | 34.40K |
| 2026-06-19 | ¥1,414.00 | -1.94% | ¥1,425.00 | ¥1,468.00 | ¥1,393.00 | 69.00K |
| 2026-06-18 | ¥1,442.00 | +4.95% | ¥1,398.00 | ¥1,442.00 | ¥1,398.00 | 258.30K |
| 2026-06-17 | ¥1,374.00 | +0.66% | ¥1,365.00 | ¥1,386.00 | ¥1,358.00 | 48.70K |
| 2026-06-16 | ¥1,365.00 | -1.73% | ¥1,373.00 | ¥1,386.00 | ¥1,343.00 | 22.10K |
| 2026-06-15 | ¥1,389.00 | -0.43% | ¥1,376.00 | ¥1,395.00 | ¥1,376.00 | 32.00K |
| 2026-06-12 | ¥1,395.00 | -0.85% | ¥1,421.00 | ¥1,425.00 | ¥1,371.00 | 26.00K |
| 2026-06-11 | ¥1,407.00 | +1.96% | ¥1,374.00 | ¥1,408.00 | ¥1,371.00 | 76.40K |
| 2026-06-10 | ¥1,380.00 | +3.84% | ¥1,320.00 | ¥1,384.00 | ¥1,319.00 | 73.20K |
| 2026-06-09 | ¥1,329.00 | +3.59% | ¥1,330.00 | ¥1,345.00 | ¥1,316.00 | 61.10K |
| 2026-06-08 | ¥1,283.00 | 0.00% | ¥1,273.00 | ¥1,298.00 | ¥1,273.00 | 15.50K |
| 2026-06-05 | ¥1,283.00 | -1.61% | ¥1,289.00 | ¥1,298.00 | ¥1,266.00 | 39.90K |
| 2026-06-04 | ¥1,304.00 | -1.06% | ¥1,317.00 | ¥1,328.00 | ¥1,290.00 | 20.30K |
| 2026-06-03 | ¥1,318.00 | +1.93% | ¥1,288.00 | ¥1,339.00 | ¥1,288.00 | 38.00K |
| 2026-06-02 | ¥1,293.00 | +5.29% | ¥1,225.00 | ¥1,299.00 | ¥1,206.00 | 44.90K |
| 2026-06-01 | ¥1,228.00 | +3.45% | ¥1,190.00 | ¥1,235.00 | ¥1,187.00 | 32.90K |
| 2026-05-29 | ¥1,187.00 | +3.31% | ¥1,144.00 | ¥1,187.00 | ¥1,144.00 | 20.70K |
| 2026-05-28 | ¥1,149.00 | +0.44% | ¥1,159.00 | ¥1,168.00 | ¥1,145.00 | 28.30K |
| 2026-05-27 | ¥1,144.00 | +0.09% | ¥1,150.00 | ¥1,164.00 | ¥1,136.00 | 33.40K |
| 2026-05-26 | ¥1,143.00 | +0.62% | ¥1,142.00 | ¥1,150.00 | ¥1,137.00 | 57.10K |
| 2026-05-25 | ¥1,136.00 | -1.73% | ¥1,163.00 | ¥1,171.00 | ¥1,132.00 | 123.40K |
| 2026-05-22 | ¥1,156.00 | +2.03% | ¥1,145.00 | ¥1,162.00 | ¥1,134.00 | 149.10K |