MRK Holdings, Inc. 9980
TSE · Japan · Retail Trade
¥89.000.00 (0.00%)
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 | ¥88.00 | -1.12% | ¥89.00 | ¥90.00 | ¥88.00 | 50.10K |
| 2026-10-01 | ¥89.00 | -1.11% | ¥90.00 | ¥90.00 | ¥88.00 | 142.30K |
| 2026-09-30 | ¥90.00 | 0.00% | ¥91.00 | ¥91.00 | ¥88.00 | 352.80K |
| 2026-09-29 | ¥90.00 | -3.23% | ¥92.00 | ¥93.00 | ¥89.00 | 438.70K |
| 2026-09-28 | ¥93.00 | -1.06% | ¥93.00 | ¥94.00 | ¥93.00 | 86.90K |
| 2026-09-25 | ¥94.00 | +1.08% | ¥93.00 | ¥94.00 | ¥93.00 | 80.90K |
| 2026-09-24 | ¥93.00 | -1.06% | ¥94.00 | ¥95.00 | ¥93.00 | 126.60K |
| 2026-09-18 | ¥94.00 | 0.00% | ¥94.00 | ¥95.00 | ¥94.00 | 25.30K |
| 2026-09-17 | ¥94.00 | 0.00% | ¥94.00 | ¥95.00 | ¥93.00 | 80.30K |
| 2026-09-16 | ¥94.00 | 0.00% | ¥94.00 | ¥95.00 | ¥93.00 | 107.00K |
| 2026-09-15 | ¥94.00 | 0.00% | ¥94.00 | ¥95.00 | ¥93.00 | 47.70K |
| 2026-09-14 | ¥94.00 | 0.00% | ¥94.00 | ¥95.00 | ¥94.00 | 65.90K |
| 2026-09-11 | ¥94.00 | -1.05% | ¥94.00 | ¥95.00 | ¥94.00 | 93.40K |
| 2026-09-10 | ¥95.00 | 0.00% | ¥95.00 | ¥95.00 | ¥94.00 | 33.90K |
| 2026-09-09 | ¥95.00 | 0.00% | ¥95.00 | ¥96.00 | ¥94.00 | 121.10K |
| 2026-09-08 | ¥95.00 | -1.04% | ¥95.00 | ¥97.00 | ¥95.00 | 80.50K |
| 2026-09-07 | ¥96.00 | 0.00% | ¥96.00 | ¥97.00 | ¥95.00 | 130.80K |
| 2026-09-04 | ¥96.00 | +1.05% | ¥94.00 | ¥96.00 | ¥94.00 | 120.80K |
| 2026-09-03 | ¥95.00 | 0.00% | ¥95.00 | ¥96.00 | ¥95.00 | 105.10K |
| 2026-09-02 | ¥95.00 | -1.04% | ¥95.00 | ¥96.00 | ¥95.00 | 55.70K |
| 2026-09-01 | ¥96.00 | 0.00% | ¥96.00 | ¥97.00 | ¥95.00 | 170.40K |
| 2026-08-31 | ¥96.00 | +1.05% | ¥95.00 | ¥96.00 | ¥94.00 | 70.90K |
| 2026-08-28 | ¥95.00 | 0.00% | ¥95.00 | ¥96.00 | ¥94.00 | 138.90K |
| 2026-08-27 | ¥95.00 | +1.06% | ¥95.00 | ¥96.00 | ¥94.00 | 114.70K |
| 2026-08-26 | ¥94.00 | 0.00% | ¥94.00 | ¥96.00 | ¥94.00 | 90.50K |
| 2026-08-25 | ¥94.00 | 0.00% | ¥94.00 | ¥95.00 | ¥94.00 | 50.00K |
| 2026-08-24 | ¥94.00 | -1.05% | ¥95.00 | ¥97.00 | ¥94.00 | 147.20K |
| 2026-08-21 | ¥95.00 | -1.04% | ¥96.00 | ¥97.00 | ¥95.00 | 53.90K |
| 2026-08-20 | ¥96.00 | +1.05% | ¥94.00 | ¥98.00 | ¥94.00 | 176.80K |
| 2026-08-19 | ¥95.00 | -1.04% | ¥96.00 | ¥97.00 | ¥95.00 | 70.40K |
| 2026-08-18 | ¥96.00 | -2.04% | ¥97.00 | ¥98.00 | ¥96.00 | 61.40K |
| 2026-08-17 | ¥98.00 | +1.03% | ¥97.00 | ¥98.00 | ¥95.00 | 178.50K |
| 2026-08-14 | ¥97.00 | 0.00% | ¥97.00 | ¥98.00 | ¥96.00 | 60.50K |
| 2026-08-13 | ¥97.00 | -1.02% | ¥97.00 | ¥97.00 | ¥96.00 | 30.70K |
| 2026-08-12 | ¥98.00 | +2.08% | ¥96.00 | ¥98.00 | ¥95.00 | 199.90K |
| 2026-08-10 | ¥96.00 | -1.03% | ¥97.00 | ¥98.00 | ¥96.00 | 57.50K |
| 2026-08-07 | ¥97.00 | +1.04% | ¥96.00 | ¥97.00 | ¥95.00 | 60.00K |
| 2026-08-06 | ¥96.00 | +1.05% | ¥95.00 | ¥96.00 | ¥95.00 | 115.20K |
| 2026-08-05 | ¥95.00 | 0.00% | ¥94.00 | ¥95.00 | ¥94.00 | 25.10K |
| 2026-08-04 | ¥95.00 | +1.06% | ¥94.00 | ¥95.00 | ¥94.00 | 33.90K |
| 2026-08-03 | ¥94.00 | -1.05% | ¥95.00 | ¥95.00 | ¥94.00 | 49.70K |
| 2026-07-31 | ¥95.00 | +1.06% | ¥95.00 | ¥96.00 | ¥93.00 | 120.10K |
| 2026-07-30 | ¥94.00 | 0.00% | ¥94.00 | ¥95.00 | ¥94.00 | 36.10K |
| 2026-07-29 | ¥94.00 | 0.00% | ¥94.00 | ¥95.00 | ¥94.00 | 98.40K |
| 2026-07-28 | ¥94.00 | -1.05% | ¥95.00 | ¥96.00 | ¥94.00 | 105.70K |
| 2026-07-27 | ¥95.00 | +1.06% | ¥95.00 | ¥95.00 | ¥94.00 | 91.30K |
| 2026-07-24 | ¥94.00 | -1.05% | ¥95.00 | ¥95.00 | ¥93.00 | 145.30K |
| 2026-07-23 | ¥95.00 | 0.00% | ¥94.00 | ¥95.00 | ¥94.00 | 46.30K |
| 2026-07-22 | ¥95.00 | +1.06% | ¥94.00 | ¥95.00 | ¥94.00 | 83.90K |
| 2026-07-21 | ¥94.00 | +1.08% | ¥94.00 | ¥95.00 | ¥93.00 | 108.60K |
| 2026-07-17 | ¥93.00 | -2.11% | ¥94.00 | ¥95.00 | ¥92.00 | 210.20K |
| 2026-07-16 | ¥95.00 | 0.00% | ¥95.00 | ¥96.00 | ¥94.00 | 127.40K |
| 2026-07-15 | ¥95.00 | +1.06% | ¥94.00 | ¥96.00 | ¥94.00 | 63.00K |
| 2026-07-14 | ¥94.00 | -1.05% | ¥95.00 | ¥95.00 | ¥94.00 | 75.00K |
| 2026-07-13 | ¥95.00 | -1.04% | ¥96.00 | ¥96.00 | ¥95.00 | 63.60K |
| 2026-07-10 | ¥96.00 | 0.00% | ¥96.00 | ¥96.00 | ¥95.00 | 31.40K |
| 2026-07-09 | ¥96.00 | 0.00% | ¥96.00 | ¥96.00 | ¥95.00 | 33.50K |
| 2026-07-08 | ¥96.00 | 0.00% | ¥96.00 | ¥96.00 | ¥95.00 | 53.90K |
| 2026-07-07 | ¥96.00 | +1.05% | ¥95.00 | ¥96.00 | ¥94.00 | 92.80K |
| 2026-07-06 | ¥95.00 | +1.06% | ¥93.00 | ¥95.00 | ¥93.00 | 69.50K |
| 2026-07-03 | ¥94.00 | +1.08% | ¥92.00 | ¥95.00 | ¥92.00 | 66.40K |
| 2026-07-02 | ¥93.00 | 0.00% | ¥93.00 | ¥94.00 | ¥92.00 | 49.60K |
| 2026-07-01 | ¥93.00 | +1.09% | ¥93.00 | ¥94.00 | ¥92.00 | 42.30K |
| 2026-06-30 | ¥92.00 | +1.10% | ¥91.00 | ¥93.00 | ¥91.00 | 83.20K |
| 2026-06-29 | ¥91.00 | 0.00% | ¥91.00 | ¥91.00 | ¥90.00 | 50.40K |
| 2026-06-26 | ¥91.00 | 0.00% | ¥92.00 | ¥92.00 | ¥90.00 | 74.10K |
| 2026-06-25 | ¥91.00 | 0.00% | ¥92.00 | ¥92.00 | ¥91.00 | 73.80K |
| 2026-06-24 | ¥91.00 | -2.15% | ¥93.00 | ¥94.00 | ¥91.00 | 134.90K |
| 2026-06-23 | ¥93.00 | 0.00% | ¥94.00 | ¥95.00 | ¥92.00 | 158.00K |
| 2026-06-22 | ¥93.00 | -1.06% | ¥94.00 | ¥96.00 | ¥92.00 | 218.50K |
| 2026-06-19 | ¥94.00 | -2.08% | ¥96.00 | ¥96.00 | ¥91.00 | 349.30K |
| 2026-06-18 | ¥96.00 | 0.00% | ¥96.00 | ¥96.00 | ¥95.00 | 93.60K |
| 2026-06-17 | ¥96.00 | 0.00% | ¥96.00 | ¥97.00 | ¥95.00 | 94.40K |
| 2026-06-16 | ¥96.00 | -1.03% | ¥97.00 | ¥97.00 | ¥96.00 | 76.60K |
| 2026-06-15 | ¥97.00 | 0.00% | ¥97.00 | ¥97.00 | ¥95.00 | 273.30K |
| 2026-06-12 | ¥97.00 | +1.04% | ¥97.00 | ¥97.00 | ¥96.00 | 23.10K |
| 2026-06-11 | ¥96.00 | -1.03% | ¥97.00 | ¥97.00 | ¥94.00 | 197.70K |
| 2026-06-10 | ¥97.00 | -1.02% | ¥98.00 | ¥99.00 | ¥96.00 | 161.10K |
| 2026-06-09 | ¥98.00 | -1.01% | ¥99.00 | ¥99.00 | ¥98.00 | 72.10K |
| 2026-06-08 | ¥99.00 | -1.00% | ¥100.00 | ¥100.00 | ¥98.00 | 148.70K |
| 2026-06-05 | ¥100.00 | +1.01% | ¥98.00 | ¥101.00 | ¥98.00 | 104.60K |
| 2026-06-04 | ¥99.00 | 0.00% | ¥98.00 | ¥99.00 | ¥98.00 | 29.40K |
| 2026-06-03 | ¥99.00 | +2.06% | ¥98.00 | ¥100.00 | ¥97.00 | 63.60K |
| 2026-06-02 | ¥97.00 | -1.02% | ¥98.00 | ¥99.00 | ¥97.00 | 91.90K |
| 2026-06-01 | ¥98.00 | -2.00% | ¥100.00 | ¥101.00 | ¥98.00 | 190.80K |
| 2026-05-29 | ¥100.00 | 0.00% | ¥100.00 | ¥101.00 | ¥99.00 | 102.40K |
| 2026-05-28 | ¥100.00 | -0.99% | ¥101.00 | ¥101.00 | ¥98.00 | 222.60K |
| 2026-05-27 | ¥101.00 | -0.98% | ¥102.00 | ¥102.00 | ¥100.00 | 118.30K |
| 2026-05-26 | ¥102.00 | +4.08% | ¥98.00 | ¥103.00 | ¥97.00 | 329.30K |
| 2026-05-25 | ¥98.00 | 0.00% | ¥98.00 | ¥99.00 | ¥97.00 | 138.20K |