M H GROUP LTD 9439
TSE · Japan · Consumer Services
¥219.00+1.00 (+0.46%)
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 | ¥219.00 | +0.46% | ¥218.00 | ¥219.00 | ¥216.00 | 6.80K |
| 2026-10-01 | ¥218.00 | 0.00% | ¥218.00 | ¥218.00 | ¥216.00 | 13.80K |
| 2026-09-30 | ¥218.00 | +0.93% | ¥219.00 | ¥238.00 | ¥210.00 | 209.20K |
| 2026-09-29 | ¥216.00 | 0.00% | ¥217.00 | ¥217.00 | ¥215.00 | 8.70K |
| 2026-09-28 | ¥216.00 | -0.92% | ¥216.00 | ¥217.00 | ¥215.00 | 14.40K |
| 2026-09-25 | ¥218.00 | 0.00% | ¥216.00 | ¥218.00 | ¥216.00 | 4.20K |
| 2026-09-24 | ¥218.00 | -0.46% | ¥220.00 | ¥220.00 | ¥217.00 | 8.20K |
| 2026-09-18 | ¥219.00 | +0.46% | ¥218.00 | ¥219.00 | ¥217.00 | 5.80K |
| 2026-09-17 | ¥218.00 | -0.46% | ¥219.00 | ¥220.00 | ¥218.00 | 3.40K |
| 2026-09-16 | ¥219.00 | -0.45% | ¥218.00 | ¥219.00 | ¥218.00 | 8.30K |
| 2026-09-15 | ¥220.00 | 0.00% | ¥220.00 | ¥220.00 | ¥219.00 | 6.70K |
| 2026-09-14 | ¥220.00 | 0.00% | ¥220.00 | ¥220.00 | ¥219.00 | 6.20K |
| 2026-09-11 | ¥220.00 | -0.90% | ¥222.00 | ¥222.00 | ¥220.00 | 9.80K |
| 2026-09-10 | ¥222.00 | -0.45% | ¥225.00 | ¥225.00 | ¥222.00 | 2.50K |
| 2026-09-09 | ¥223.00 | -0.89% | ¥221.00 | ¥224.00 | ¥221.00 | 9.00K |
| 2026-09-08 | ¥225.00 | -1.32% | ¥225.00 | ¥230.00 | ¥225.00 | 4.30K |
| 2026-09-07 | ¥228.00 | +2.24% | ¥225.00 | ¥229.00 | ¥225.00 | 4.10K |
| 2026-09-04 | ¥223.00 | -2.19% | ¥228.00 | ¥228.00 | ¥222.00 | 20.80K |
| 2026-09-03 | ¥228.00 | -0.87% | ¥231.00 | ¥232.00 | ¥228.00 | 3.60K |
| 2026-09-02 | ¥230.00 | +0.44% | ¥229.00 | ¥233.00 | ¥229.00 | 3.00K |
| 2026-09-01 | ¥229.00 | 0.00% | ¥228.00 | ¥230.00 | ¥228.00 | 2.00K |
| 2026-08-31 | ¥229.00 | -0.87% | ¥230.00 | ¥232.00 | ¥228.00 | 29.10K |
| 2026-08-28 | ¥231.00 | +0.43% | ¥230.00 | ¥231.00 | ¥230.00 | 1.30K |
| 2026-08-27 | ¥230.00 | -0.43% | ¥230.00 | ¥230.00 | ¥230.00 | 3.40K |
| 2026-08-26 | ¥231.00 | +0.43% | ¥231.00 | ¥232.00 | ¥230.00 | 13.40K |
| 2026-08-25 | ¥230.00 | 0.00% | ¥230.00 | ¥232.00 | ¥230.00 | 12.20K |
| 2026-08-24 | ¥230.00 | -0.86% | ¥230.00 | ¥232.00 | ¥230.00 | 10.00K |
| 2026-08-21 | ¥232.00 | 0.00% | ¥232.00 | ¥234.00 | ¥232.00 | 12.30K |
| 2026-08-20 | ¥232.00 | +0.43% | ¥232.00 | ¥234.00 | ¥231.00 | 3.90K |
| 2026-08-19 | ¥231.00 | -1.70% | ¥231.00 | ¥239.00 | ¥231.00 | 24.40K |
| 2026-08-18 | ¥235.00 | -1.67% | ¥231.00 | ¥238.00 | ¥231.00 | 50.30K |
| 2026-08-17 | ¥239.00 | +4.37% | ¥230.00 | ¥239.00 | ¥227.00 | 97.40K |
| 2026-08-14 | ¥229.00 | +1.33% | ¥226.00 | ¥229.00 | ¥225.00 | 21.20K |
| 2026-08-13 | ¥226.00 | +1.35% | ¥225.00 | ¥227.00 | ¥223.00 | 24.40K |
| 2026-08-12 | ¥223.00 | -1.33% | ¥226.00 | ¥227.00 | ¥223.00 | 9.40K |
| 2026-08-10 | ¥226.00 | +0.89% | ¥224.00 | ¥227.00 | ¥224.00 | 26.70K |
| 2026-08-07 | ¥224.00 | +0.45% | ¥222.00 | ¥226.00 | ¥222.00 | 4.70K |
| 2026-08-06 | ¥223.00 | -0.45% | ¥224.00 | ¥226.00 | ¥223.00 | 2.80K |
| 2026-08-05 | ¥224.00 | +0.90% | ¥223.00 | ¥225.00 | ¥222.00 | 8.30K |
| 2026-08-04 | ¥222.00 | 0.00% | ¥222.00 | ¥224.00 | ¥220.00 | 15.00K |
| 2026-08-03 | ¥222.00 | 0.00% | ¥222.00 | ¥224.00 | ¥221.00 | 6.80K |
| 2026-07-31 | ¥222.00 | 0.00% | ¥222.00 | ¥224.00 | ¥222.00 | 6.70K |
| 2026-07-30 | ¥222.00 | -2.20% | ¥227.00 | ¥227.00 | ¥221.00 | 22.80K |
| 2026-07-29 | ¥227.00 | +1.34% | ¥225.00 | ¥229.00 | ¥222.00 | 63.20K |
| 2026-07-28 | ¥224.00 | -0.44% | ¥225.00 | ¥225.00 | ¥220.00 | 39.50K |
| 2026-07-27 | ¥225.00 | +1.35% | ¥222.00 | ¥229.00 | ¥220.00 | 46.80K |
| 2026-07-24 | ¥222.00 | -1.77% | ¥225.00 | ¥225.00 | ¥220.00 | 85.30K |
| 2026-07-23 | ¥226.00 | -3.42% | ¥232.00 | ¥232.00 | ¥222.00 | 275.10K |
| 2026-07-22 | ¥234.00 | -6.40% | ¥251.00 | ¥252.00 | ¥231.00 | 365.30K |
| 2026-07-21 | ¥250.00 | +1.21% | ¥242.00 | ¥288.00 | ¥242.00 | 1.11M |
| 2026-07-17 | ¥247.00 | +4.22% | ¥282.00 | ¥317.00 | ¥247.00 | 2.04M |
| 2026-07-16 | ¥237.00 | +0.42% | ¥234.00 | ¥238.00 | ¥234.00 | 1.80K |
| 2026-07-15 | ¥236.00 | 0.00% | ¥236.00 | ¥236.00 | ¥234.00 | 6.30K |
| 2026-07-14 | ¥236.00 | -1.67% | ¥238.00 | ¥240.00 | ¥236.00 | 14.40K |
| 2026-07-13 | ¥240.00 | +0.84% | ¥238.00 | ¥240.00 | ¥237.00 | 2.40K |
| 2026-07-10 | ¥238.00 | -0.42% | ¥238.00 | ¥238.00 | ¥238.00 | 700 |
| 2026-07-09 | ¥239.00 | +0.84% | ¥236.00 | ¥239.00 | ¥235.00 | 4.30K |
| 2026-07-08 | ¥237.00 | -1.25% | ¥239.00 | ¥240.00 | ¥237.00 | 6.10K |
| 2026-07-07 | ¥240.00 | -0.83% | ¥239.00 | ¥242.00 | ¥239.00 | 1.90K |
| 2026-07-06 | ¥242.00 | -1.22% | ¥243.00 | ¥244.00 | ¥240.00 | 15.60K |
| 2026-07-03 | ¥245.00 | +0.82% | ¥244.00 | ¥245.00 | ¥243.00 | 7.80K |
| 2026-07-02 | ¥243.00 | -0.41% | ¥244.00 | ¥245.00 | ¥243.00 | 5.40K |
| 2026-07-01 | ¥244.00 | -0.41% | ¥246.00 | ¥246.00 | ¥243.00 | 3.30K |
| 2026-06-30 | ¥245.00 | 0.00% | ¥240.00 | ¥247.00 | ¥240.00 | 18.30K |
| 2026-06-29 | ¥245.00 | -0.81% | ¥242.00 | ¥245.00 | ¥232.00 | 38.60K |
| 2026-06-26 | ¥247.00 | -0.80% | ¥246.00 | ¥249.00 | ¥246.00 | 50.40K |
| 2026-06-25 | ¥249.00 | +1.22% | ¥245.00 | ¥249.00 | ¥245.00 | 19.70K |
| 2026-06-24 | ¥246.00 | 0.00% | ¥246.00 | ¥249.00 | ¥246.00 | 21.50K |
| 2026-06-23 | ¥246.00 | +0.82% | ¥241.00 | ¥247.00 | ¥241.00 | 19.70K |
| 2026-06-22 | ¥244.00 | -0.81% | ¥246.00 | ¥247.00 | ¥243.00 | 17.20K |
| 2026-06-19 | ¥246.00 | 0.00% | ¥246.00 | ¥248.00 | ¥246.00 | 6.00K |
| 2026-06-18 | ¥246.00 | 0.00% | ¥246.00 | ¥247.00 | ¥246.00 | 8.30K |
| 2026-06-17 | ¥246.00 | +0.82% | ¥244.00 | ¥248.00 | ¥244.00 | 7.00K |
| 2026-06-16 | ¥244.00 | +0.83% | ¥240.00 | ¥247.00 | ¥240.00 | 8.50K |
| 2026-06-15 | ¥242.00 | +0.41% | ¥241.00 | ¥245.00 | ¥241.00 | 22.90K |
| 2026-06-12 | ¥241.00 | -1.23% | ¥241.00 | ¥244.00 | ¥241.00 | 4.60K |
| 2026-06-11 | ¥244.00 | +0.83% | ¥246.00 | ¥246.00 | ¥240.00 | 5.30K |
| 2026-06-10 | ¥242.00 | -0.41% | ¥241.00 | ¥247.00 | ¥240.00 | 9.90K |
| 2026-06-09 | ¥243.00 | +0.83% | ¥243.00 | ¥243.00 | ¥239.00 | 4.10K |
| 2026-06-08 | ¥241.00 | 0.00% | ¥238.00 | ¥242.00 | ¥238.00 | 5.90K |
| 2026-06-05 | ¥241.00 | -1.23% | ¥242.00 | ¥244.00 | ¥230.00 | 15.10K |
| 2026-06-04 | ¥244.00 | +0.41% | ¥243.00 | ¥247.00 | ¥242.00 | 8.20K |
| 2026-06-03 | ¥243.00 | -0.82% | ¥245.00 | ¥247.00 | ¥243.00 | 6.30K |
| 2026-06-02 | ¥245.00 | -0.41% | ¥245.00 | ¥245.00 | ¥244.00 | 5.30K |
| 2026-06-01 | ¥246.00 | +0.41% | ¥247.00 | ¥250.00 | ¥246.00 | 3.90K |
| 2026-05-29 | ¥245.00 | -0.81% | ¥246.00 | ¥251.00 | ¥242.00 | 11.20K |
| 2026-05-28 | ¥247.00 | -3.14% | ¥255.00 | ¥256.00 | ¥247.00 | 10.50K |
| 2026-05-27 | ¥255.00 | -0.78% | ¥251.00 | ¥258.00 | ¥251.00 | 7.90K |
| 2026-05-26 | ¥257.00 | -1.53% | ¥265.00 | ¥265.00 | ¥251.00 | 14.00K |
| 2026-05-25 | ¥261.00 | +6.53% | ¥242.00 | ¥268.00 | ¥242.00 | 78.30K |