MarkLines Co.Ltd. 3901
TSE · Japan · Technology Services
¥1,515.00-19.00 (-1.24%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,515.00 | -1.24% | ¥1,529.00 | ¥1,534.00 | ¥1,506.00 | 35.00K |
| 2026-10-01 | ¥1,534.00 | +1.93% | ¥1,510.00 | ¥1,536.00 | ¥1,510.00 | 73.60K |
| 2026-09-30 | ¥1,505.00 | -0.20% | ¥1,502.00 | ¥1,516.00 | ¥1,486.00 | 46.00K |
| 2026-09-29 | ¥1,508.00 | -0.53% | ¥1,501.00 | ¥1,512.00 | ¥1,495.00 |
| 65.30K |
| 2026-09-28 | ¥1,516.00 | +0.66% | ¥1,506.00 | ¥1,520.00 | ¥1,506.00 | 49.80K |
| 2026-09-25 | ¥1,506.00 | -0.07% | ¥1,521.00 | ¥1,521.00 | ¥1,501.00 | 66.80K |
| 2026-09-24 | ¥1,507.00 | -1.25% | ¥1,516.00 | ¥1,530.00 | ¥1,505.00 | 53.30K |
| 2026-09-18 | ¥1,526.00 | -0.33% | ¥1,525.00 | ¥1,543.00 | ¥1,515.00 | 47.30K |
| 2026-09-17 | ¥1,531.00 | -0.13% | ¥1,527.00 | ¥1,542.00 | ¥1,524.00 | 38.90K |
| 2026-09-16 | ¥1,533.00 | +0.52% | ¥1,520.00 | ¥1,538.00 | ¥1,515.00 | 53.30K |
| 2026-09-15 | ¥1,525.00 | +1.53% | ¥1,505.00 | ¥1,530.00 | ¥1,505.00 | 63.80K |
| 2026-09-14 | ¥1,502.00 | +1.76% | ¥1,474.00 | ¥1,502.00 | ¥1,461.00 | 61.70K |
| 2026-09-11 | ¥1,476.00 | -0.27% | ¥1,468.00 | ¥1,496.00 | ¥1,457.00 | 85.80K |
| 2026-09-10 | ¥1,480.00 | -0.94% | ¥1,484.00 | ¥1,488.00 | ¥1,466.00 | 64.70K |
| 2026-09-09 | ¥1,494.00 | -2.92% | ¥1,530.00 | ¥1,541.00 | ¥1,486.00 | 101.50K |
| 2026-09-08 | ¥1,539.00 | +1.92% | ¥1,510.00 | ¥1,561.00 | ¥1,502.00 | 111.10K |
| 2026-09-07 | ¥1,510.00 | +0.07% | ¥1,506.00 | ¥1,515.00 | ¥1,498.00 | 56.40K |
| 2026-09-04 | ¥1,509.00 | +0.27% | ¥1,505.00 | ¥1,513.00 | ¥1,499.00 | 44.40K |
| 2026-09-03 | ¥1,505.00 | -0.27% | ¥1,530.00 | ¥1,530.00 | ¥1,495.00 | 91.10K |
| 2026-09-02 | ¥1,509.00 | -2.27% | ¥1,534.00 | ¥1,534.00 | ¥1,501.00 | 112.00K |
| 2026-09-01 | ¥1,544.00 | -2.22% | ¥1,568.00 | ¥1,588.00 | ¥1,539.00 | 96.40K |
| 2026-08-31 | ¥1,579.00 | +0.89% | ¥1,565.00 | ¥1,585.00 | ¥1,551.00 | 91.40K |
| 2026-08-28 | ¥1,565.00 | +0.19% | ¥1,562.00 | ¥1,571.00 | ¥1,552.00 | 69.20K |
| 2026-08-27 | ¥1,562.00 | -0.51% | ¥1,556.00 | ¥1,572.00 | ¥1,541.00 | 71.40K |
| 2026-08-26 | ¥1,570.00 | +0.26% | ¥1,580.00 | ¥1,596.00 | ¥1,566.00 | 117.80K |
| 2026-08-25 | ¥1,566.00 | -0.06% | ¥1,580.00 | ¥1,580.00 | ¥1,547.00 | 72.00K |
| 2026-08-24 | ¥1,567.00 | -2.91% | ¥1,629.00 | ¥1,639.00 | ¥1,565.00 | 83.10K |
| 2026-08-21 | ¥1,614.00 | 0.00% | ¥1,625.00 | ¥1,629.00 | ¥1,591.00 | 88.30K |
| 2026-08-20 | ¥1,614.00 | +0.37% | ¥1,612.00 | ¥1,624.00 | ¥1,584.00 | 103.40K |
| 2026-08-19 | ¥1,608.00 | -2.13% | ¥1,643.00 | ¥1,643.00 | ¥1,598.00 | 79.50K |
| 2026-08-18 | ¥1,643.00 | +1.86% | ¥1,613.00 | ¥1,643.00 | ¥1,608.00 | 167.10K |
| 2026-08-17 | ¥1,613.00 | -0.12% | ¥1,605.00 | ¥1,629.00 | ¥1,595.00 | 117.10K |
| 2026-08-14 | ¥1,615.00 | +3.99% | ¥1,553.00 | ¥1,624.00 | ¥1,548.00 | 158.50K |
| 2026-08-13 | ¥1,553.00 | +2.51% | ¥1,515.00 | ¥1,553.00 | ¥1,490.00 | 199.10K |
| 2026-08-12 | ¥1,515.00 | +0.07% | ¥1,516.00 | ¥1,538.00 | ¥1,512.00 | 101.90K |
| 2026-08-10 | ¥1,514.00 | +1.75% | ¥1,498.00 | ¥1,519.00 | ¥1,483.00 | 269.60K |
| 2026-08-07 | ¥1,488.00 | +10.47% | ¥1,502.00 | ¥1,533.00 | ¥1,480.00 | 423.10K |
| 2026-08-06 | ¥1,347.00 | +0.82% | ¥1,345.00 | ¥1,352.00 | ¥1,335.00 | 59.60K |
| 2026-08-05 | ¥1,336.00 | -0.22% | ¥1,346.00 | ¥1,354.00 | ¥1,330.00 | 35.10K |
| 2026-08-04 | ¥1,339.00 | -0.89% | ¥1,350.00 | ¥1,351.00 | ¥1,332.00 | 54.40K |
| 2026-08-03 | ¥1,351.00 | +0.60% | ¥1,367.00 | ¥1,367.00 | ¥1,342.00 | 43.10K |
| 2026-07-31 | ¥1,343.00 | -1.90% | ¥1,365.00 | ¥1,370.00 | ¥1,342.00 | 66.90K |
| 2026-07-30 | ¥1,369.00 | -2.00% | ¥1,390.00 | ¥1,392.00 | ¥1,365.00 | 63.70K |
| 2026-07-29 | ¥1,397.00 | +3.25% | ¥1,360.00 | ¥1,398.00 | ¥1,347.00 | 69.70K |
| 2026-07-28 | ¥1,353.00 | -0.73% | ¥1,375.00 | ¥1,376.00 | ¥1,347.00 | 32.10K |
| 2026-07-27 | ¥1,363.00 | +1.64% | ¥1,341.00 | ¥1,369.00 | ¥1,341.00 | 27.50K |
| 2026-07-24 | ¥1,341.00 | 0.00% | ¥1,341.00 | ¥1,342.00 | ¥1,329.00 | 24.30K |
| 2026-07-23 | ¥1,341.00 | -1.11% | ¥1,356.00 | ¥1,356.00 | ¥1,334.00 | 31.50K |
| 2026-07-22 | ¥1,356.00 | -0.66% | ¥1,362.00 | ¥1,365.00 | ¥1,339.00 | 39.60K |
| 2026-07-21 | ¥1,365.00 | +2.02% | ¥1,358.00 | ¥1,392.00 | ¥1,352.00 | 56.00K |
| 2026-07-17 | ¥1,338.00 | -1.98% | ¥1,352.00 | ¥1,364.00 | ¥1,327.00 | 52.70K |
| 2026-07-16 | ¥1,365.00 | -1.02% | ¥1,381.00 | ¥1,392.00 | ¥1,352.00 | 31.20K |
| 2026-07-15 | ¥1,379.00 | -0.29% | ¥1,383.00 | ¥1,397.00 | ¥1,372.00 | 36.30K |
| 2026-07-14 | ¥1,383.00 | -0.22% | ¥1,386.00 | ¥1,398.00 | ¥1,380.00 | 28.40K |
| 2026-07-13 | ¥1,386.00 | -0.07% | ¥1,387.00 | ¥1,422.00 | ¥1,381.00 | 88.20K |
| 2026-07-10 | ¥1,387.00 | +1.24% | ¥1,383.00 | ¥1,396.00 | ¥1,373.00 | 51.20K |
| 2026-07-09 | ¥1,370.00 | -0.29% | ¥1,374.00 | ¥1,383.00 | ¥1,361.00 | 43.90K |
| 2026-07-08 | ¥1,374.00 | +0.88% | ¥1,362.00 | ¥1,379.00 | ¥1,354.00 | 83.20K |
| 2026-07-07 | ¥1,362.00 | +2.25% | ¥1,334.00 | ¥1,365.00 | ¥1,332.00 | 77.30K |
| 2026-07-06 | ¥1,332.00 | +1.68% | ¥1,316.00 | ¥1,338.00 | ¥1,311.00 | 47.70K |
| 2026-07-03 | ¥1,310.00 | +1.31% | ¥1,301.00 | ¥1,316.00 | ¥1,292.00 | 54.20K |
| 2026-07-02 | ¥1,293.00 | +2.05% | ¥1,270.00 | ¥1,307.00 | ¥1,262.00 | 83.30K |
| 2026-07-01 | ¥1,267.00 | +3.26% | ¥1,233.00 | ¥1,272.00 | ¥1,224.00 | 92.40K |
| 2026-06-30 | ¥1,227.00 | -0.24% | ¥1,237.00 | ¥1,237.00 | ¥1,216.00 | 69.50K |
| 2026-06-29 | ¥1,230.00 | +0.24% | ¥1,240.00 | ¥1,252.00 | ¥1,227.00 | 69.50K |
| 2026-06-26 | ¥1,227.00 | +0.57% | ¥1,215.00 | ¥1,232.00 | ¥1,212.00 | 55.90K |
| 2026-06-25 | ¥1,220.00 | -2.56% | ¥1,243.00 | ¥1,257.00 | ¥1,215.00 | 165.30K |
| 2026-06-24 | ¥1,252.00 | +0.40% | ¥1,258.00 | ¥1,271.00 | ¥1,248.00 | 91.30K |
| 2026-06-23 | ¥1,247.00 | -0.56% | ¥1,253.00 | ¥1,255.00 | ¥1,238.00 | 75.80K |
| 2026-06-22 | ¥1,254.00 | +0.72% | ¥1,251.00 | ¥1,271.00 | ¥1,248.00 | 76.60K |
| 2026-06-19 | ¥1,245.00 | -2.96% | ¥1,278.00 | ¥1,279.00 | ¥1,245.00 | 90.00K |
| 2026-06-18 | ¥1,283.00 | -1.23% | ¥1,287.00 | ¥1,292.00 | ¥1,268.00 | 83.30K |
| 2026-06-17 | ¥1,299.00 | +2.04% | ¥1,278.00 | ¥1,305.00 | ¥1,275.00 | 59.70K |
| 2026-06-16 | ¥1,273.00 | -0.16% | ¥1,268.00 | ¥1,277.00 | ¥1,255.00 | 54.40K |
| 2026-06-15 | ¥1,275.00 | +1.19% | ¥1,260.00 | ¥1,280.00 | ¥1,259.00 | 81.60K |
| 2026-06-12 | ¥1,260.00 | -0.87% | ¥1,260.00 | ¥1,270.00 | ¥1,248.00 | 132.10K |
| 2026-06-11 | ¥1,271.00 | -3.42% | ¥1,299.00 | ¥1,299.00 | ¥1,265.00 | 121.70K |
| 2026-06-10 | ¥1,316.00 | +1.31% | ¥1,306.00 | ¥1,321.00 | ¥1,300.00 | 78.10K |
| 2026-06-09 | ¥1,299.00 | -1.67% | ¥1,320.00 | ¥1,329.00 | ¥1,293.00 | 118.40K |
| 2026-06-08 | ¥1,321.00 | +0.08% | ¥1,320.00 | ¥1,354.00 | ¥1,311.00 | 111.00K |
| 2026-06-05 | ¥1,320.00 | +4.43% | ¥1,277.00 | ¥1,332.00 | ¥1,272.00 | 87.30K |
| 2026-06-04 | ¥1,264.00 | -1.56% | ¥1,276.00 | ¥1,280.00 | ¥1,259.00 | 74.10K |
| 2026-06-03 | ¥1,284.00 | +1.90% | ¥1,247.00 | ¥1,291.00 | ¥1,242.00 | 145.80K |
| 2026-06-02 | ¥1,260.00 | -3.00% | ¥1,285.00 | ¥1,285.00 | ¥1,251.00 | 202.20K |
| 2026-06-01 | ¥1,299.00 | -0.61% | ¥1,307.00 | ¥1,307.00 | ¥1,290.00 | 89.30K |
| 2026-05-29 | ¥1,307.00 | +0.08% | ¥1,302.00 | ¥1,326.00 | ¥1,302.00 | 85.00K |
| 2026-05-28 | ¥1,306.00 | -1.28% | ¥1,323.00 | ¥1,323.00 | ¥1,300.00 | 58.00K |
| 2026-05-27 | ¥1,323.00 | +0.15% | ¥1,322.00 | ¥1,345.00 | ¥1,310.00 | 50.60K |
| 2026-05-26 | ¥1,321.00 | -0.08% | ¥1,332.00 | ¥1,332.00 | ¥1,301.00 | 69.50K |
| 2026-05-25 | ¥1,322.00 | -3.50% | ¥1,376.00 | ¥1,376.00 | ¥1,311.00 | 83.90K |