MrMax Holdings Ltd. 8203
TSE · Japan · Retail Trade
¥725.00-14.00 (-1.89%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥725.00 | -1.89% | ¥736.00 | ¥736.00 | ¥725.00 | 94.70K |
| 2026-10-01 | ¥739.00 | +0.27% | ¥737.00 | ¥742.00 | ¥734.00 | 48.40K |
| 2026-09-30 | ¥737.00 | -0.54% | ¥738.00 | ¥742.00 | ¥732.00 | 79.20K |
| 2026-09-29 | ¥741.00 | -1.72% | ¥752.00 | ¥752.00 | ¥739.00 | 70.50K |
| 2026-09-28 | ¥754.00 | 0.00% | ¥760.00 | ¥760.00 | ¥751.00 | 42.70K |
| 2026-09-25 | ¥754.00 | +0.40% | ¥751.00 | ¥757.00 | ¥751.00 | 42.00K |
| 2026-09-24 | ¥751.00 | -0.40% | ¥754.00 | ¥756.00 | ¥750.00 | 46.10K |
| 2026-09-18 | ¥754.00 | -0.40% | ¥757.00 | ¥758.00 | ¥750.00 | 44.80K |
| 2026-09-17 | ¥757.00 | +0.13% | ¥754.00 | ¥757.00 | ¥752.00 | 24.30K |
| 2026-09-16 | ¥756.00 | +0.40% | ¥753.00 | ¥758.00 | ¥753.00 | 24.60K |
| 2026-09-15 | ¥753.00 | +0.27% | ¥750.00 | ¥756.00 | ¥750.00 | 29.40K |
| 2026-09-14 | ¥751.00 | 0.00% | ¥749.00 | ¥756.00 | ¥749.00 | 37.50K |
| 2026-09-11 | ¥751.00 | -0.66% | ¥747.00 | ¥752.00 | ¥747.00 | 80.50K |
| 2026-09-10 | ¥756.00 | +0.53% | ¥750.00 | ¥759.00 | ¥747.00 | 56.80K |
| 2026-09-09 | ¥752.00 | +0.27% | ¥750.00 | ¥754.00 | ¥749.00 | 33.80K |
| 2026-09-08 | ¥750.00 | -0.40% | ¥750.00 | ¥753.00 | ¥747.00 | 53.70K |
| 2026-09-07 | ¥753.00 | -3.34% | ¥775.00 | ¥775.00 | ¥753.00 | 191.70K |
| 2026-09-04 | ¥779.00 | +0.26% | ¥775.00 | ¥790.00 | ¥772.00 | 120.30K |
| 2026-09-03 | ¥777.00 | -0.13% | ¥778.00 | ¥782.00 | ¥776.00 | 31.50K |
| 2026-09-02 | ¥778.00 | -1.77% | ¥786.00 | ¥788.00 | ¥778.00 | 36.30K |
| 2026-09-01 | ¥792.00 | +0.25% | ¥785.00 | ¥794.00 | ¥784.00 | 44.30K |
| 2026-08-31 | ¥790.00 | +0.25% | ¥785.00 | ¥794.00 | ¥778.00 | 48.90K |
| 2026-08-28 | ¥788.00 | -0.76% | ¥786.00 | ¥791.00 | ¥785.00 | 59.90K |
| 2026-08-27 | ¥794.00 | -0.25% | ¥796.00 | ¥798.00 | ¥790.00 | 50.70K |
| 2026-08-26 | ¥796.00 | +0.25% | ¥791.00 | ¥797.00 | ¥791.00 | 35.10K |
| 2026-08-25 | ¥794.00 | +0.51% | ¥790.00 | ¥801.00 | ¥790.00 | 44.70K |
| 2026-08-24 | ¥790.00 | -0.50% | ¥790.00 | ¥798.00 | ¥789.00 | 45.60K |
| 2026-08-21 | ¥794.00 | +1.02% | ¥786.00 | ¥795.00 | ¥784.00 | 69.00K |
| 2026-08-20 | ¥786.00 | +1.16% | ¥778.00 | ¥787.00 | ¥777.00 | 87.30K |
| 2026-08-19 | ¥777.00 | -0.13% | ¥778.00 | ¥784.00 | ¥775.00 | 53.90K |
| 2026-08-18 | ¥778.00 | +0.39% | ¥775.00 | ¥783.00 | ¥772.00 | 71.10K |
| 2026-08-17 | ¥775.00 | -0.77% | ¥781.00 | ¥787.00 | ¥774.00 | 72.60K |
| 2026-08-14 | ¥781.00 | +0.51% | ¥773.00 | ¥782.00 | ¥769.00 | 54.40K |
| 2026-08-13 | ¥777.00 | 0.00% | ¥776.00 | ¥780.00 | ¥773.00 | 46.10K |
| 2026-08-12 | ¥777.00 | -0.64% | ¥786.00 | ¥786.00 | ¥777.00 | 34.90K |
| 2026-08-10 | ¥782.00 | +0.39% | ¥778.00 | ¥787.00 | ¥775.00 | 48.90K |
| 2026-08-07 | ¥779.00 | +0.78% | ¥773.00 | ¥782.00 | ¥771.00 | 78.70K |
| 2026-08-06 | ¥773.00 | +0.52% | ¥770.00 | ¥787.00 | ¥770.00 | 73.70K |
| 2026-08-05 | ¥769.00 | -0.26% | ¥771.00 | ¥775.00 | ¥769.00 | 47.40K |
| 2026-08-04 | ¥771.00 | -0.77% | ¥777.00 | ¥777.00 | ¥771.00 | 47.00K |
| 2026-08-03 | ¥777.00 | -1.02% | ¥780.00 | ¥784.00 | ¥774.00 | 56.50K |
| 2026-07-31 | ¥785.00 | -1.88% | ¥796.00 | ¥802.00 | ¥785.00 | 58.70K |
| 2026-07-30 | ¥800.00 | -1.72% | ¥816.00 | ¥816.00 | ¥795.00 | 63.90K |
| 2026-07-29 | ¥814.00 | +2.78% | ¥804.00 | ¥818.00 | ¥799.00 | 119.50K |
| 2026-07-28 | ¥792.00 | 0.00% | ¥792.00 | ¥792.00 | ¥782.00 | 32.80K |
| 2026-07-27 | ¥792.00 | +1.02% | ¥785.00 | ¥795.00 | ¥785.00 | 41.90K |
| 2026-07-24 | ¥784.00 | -0.13% | ¥784.00 | ¥788.00 | ¥775.00 | 25.30K |
| 2026-07-23 | ¥785.00 | -0.76% | ¥791.00 | ¥792.00 | ¥785.00 | 25.20K |
| 2026-07-22 | ¥791.00 | -0.88% | ¥798.00 | ¥798.00 | ¥785.00 | 74.10K |
| 2026-07-21 | ¥798.00 | +0.13% | ¥797.00 | ¥819.00 | ¥797.00 | 78.90K |
| 2026-07-17 | ¥797.00 | +0.25% | ¥798.00 | ¥803.00 | ¥795.00 | 53.00K |
| 2026-07-16 | ¥795.00 | +0.51% | ¥791.00 | ¥803.00 | ¥790.00 | 67.20K |
| 2026-07-15 | ¥791.00 | +1.02% | ¥787.00 | ¥795.00 | ¥786.00 | 42.20K |
| 2026-07-14 | ¥783.00 | +1.95% | ¥773.00 | ¥795.00 | ¥773.00 | 87.00K |
| 2026-07-13 | ¥768.00 | -1.16% | ¥777.00 | ¥778.00 | ¥763.00 | 104.40K |
| 2026-07-10 | ¥777.00 | -1.02% | ¥790.00 | ¥793.00 | ¥769.00 | 195.30K |
| 2026-07-09 | ¥785.00 | +5.80% | ¥745.00 | ¥799.00 | ¥742.00 | 440.70K |
| 2026-07-08 | ¥742.00 | -0.67% | ¥745.00 | ¥751.00 | ¥742.00 | 87.30K |
| 2026-07-07 | ¥747.00 | -1.32% | ¥753.00 | ¥755.00 | ¥744.00 | 99.90K |
| 2026-07-06 | ¥757.00 | -0.92% | ¥763.00 | ¥769.00 | ¥757.00 | 98.60K |
| 2026-07-03 | ¥764.00 | +0.53% | ¥768.00 | ¥776.00 | ¥763.00 | 76.10K |
| 2026-07-02 | ¥760.00 | +0.80% | ¥756.00 | ¥767.00 | ¥751.00 | 261.30K |
| 2026-07-01 | ¥754.00 | -1.44% | ¥760.00 | ¥769.00 | ¥746.00 | 107.60K |
| 2026-06-30 | ¥765.00 | -1.03% | ¥783.00 | ¥783.00 | ¥756.00 | 114.70K |
| 2026-06-29 | ¥773.00 | 0.00% | ¥774.00 | ¥781.00 | ¥773.00 | 108.30K |
| 2026-06-26 | ¥773.00 | -1.65% | ¥786.00 | ¥787.00 | ¥773.00 | 73.30K |
| 2026-06-25 | ¥786.00 | +1.29% | ¥779.00 | ¥793.00 | ¥779.00 | 68.00K |
| 2026-06-24 | ¥776.00 | +0.39% | ¥773.00 | ¥784.00 | ¥767.00 | 89.60K |
| 2026-06-23 | ¥773.00 | +0.65% | ¥776.00 | ¥777.00 | ¥768.00 | 142.30K |
| 2026-06-22 | ¥768.00 | +1.05% | ¥760.00 | ¥777.00 | ¥760.00 | 140.10K |
| 2026-06-19 | ¥760.00 | -0.26% | ¥762.00 | ¥762.00 | ¥751.00 | 106.80K |
| 2026-06-18 | ¥762.00 | +1.60% | ¥750.00 | ¥763.00 | ¥750.00 | 86.20K |
| 2026-06-17 | ¥750.00 | -0.53% | ¥758.00 | ¥762.00 | ¥750.00 | 70.40K |
| 2026-06-16 | ¥754.00 | +0.80% | ¥745.00 | ¥763.00 | ¥743.00 | 138.40K |
| 2026-06-15 | ¥748.00 | +1.91% | ¥735.00 | ¥752.00 | ¥732.00 | 140.30K |
| 2026-06-12 | ¥734.00 | +0.96% | ¥727.00 | ¥735.00 | ¥725.00 | 80.40K |
| 2026-06-11 | ¥727.00 | -0.95% | ¥735.00 | ¥735.00 | ¥722.00 | 33.10K |
| 2026-06-10 | ¥734.00 | +1.38% | ¥726.00 | ¥734.00 | ¥726.00 | 54.00K |
| 2026-06-09 | ¥724.00 | +0.56% | ¥720.00 | ¥731.00 | ¥720.00 | 106.70K |
| 2026-06-08 | ¥720.00 | +1.27% | ¥711.00 | ¥723.00 | ¥709.00 | 69.60K |
| 2026-06-05 | ¥711.00 | +0.42% | ¥708.00 | ¥721.00 | ¥708.00 | 68.70K |
| 2026-06-04 | ¥708.00 | +0.14% | ¥709.00 | ¥714.00 | ¥703.00 | 39.90K |
| 2026-06-03 | ¥707.00 | +0.43% | ¥704.00 | ¥712.00 | ¥702.00 | 31.60K |
| 2026-06-02 | ¥704.00 | -0.28% | ¥704.00 | ¥710.00 | ¥700.00 | 91.00K |
| 2026-06-01 | ¥706.00 | -0.56% | ¥710.00 | ¥711.00 | ¥700.00 | 74.40K |
| 2026-05-29 | ¥710.00 | -0.28% | ¥714.00 | ¥720.00 | ¥710.00 | 40.00K |
| 2026-05-28 | ¥712.00 | +0.71% | ¥704.00 | ¥712.00 | ¥702.00 | 42.80K |
| 2026-05-27 | ¥707.00 | +0.28% | ¥705.00 | ¥709.00 | ¥700.00 | 47.30K |
| 2026-05-26 | ¥705.00 | 0.00% | ¥705.00 | ¥708.00 | ¥700.00 | 57.20K |
| 2026-05-25 | ¥705.00 | -1.67% | ¥717.00 | ¥717.00 | ¥703.00 | 56.60K |