MarketEnterprise Co.,Ltd (TYO:3135)
Japan · Delayed Price · Currency is JPY 1,432.00
+3.00 (0.21%)
Jan 23, 2026, 3:30 PM JST
MarketEnterprise Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,436.00 | 1,444.00 | 1,430.00 | 1,437.00 | - | 0.56% | 23,100 |
| Jan 22, 2026 | 1,430.00 | 1,435.00 | 1,420.00 | 1,429.00 | 1,429.00 | 0.21% | 17,800 |
| Jan 21, 2026 | 1,403.00 | 1,434.00 | 1,398.00 | 1,426.00 | 1,426.00 | 1.28% | 21,600 |
| Jan 20, 2026 | 1,427.00 | 1,432.00 | 1,408.00 | 1,408.00 | 1,408.00 | -1.33% | 25,000 |
| Jan 19, 2026 | 1,425.00 | 1,444.00 | 1,415.00 | 1,427.00 | 1,427.00 | -1.92% | 21,400 |
| Jan 16, 2026 | 1,433.00 | 1,455.00 | 1,408.00 | 1,455.00 | 1,455.00 | 2.18% | 26,300 |
| Jan 15, 2026 | 1,403.00 | 1,435.00 | 1,398.00 | 1,424.00 | 1,424.00 | 1.35% | 40,300 |
| Jan 14, 2026 | 1,406.00 | 1,421.00 | 1,396.00 | 1,405.00 | 1,405.00 | 0.43% | 52,000 |
| Jan 13, 2026 | 1,461.00 | 1,470.00 | 1,399.00 | 1,399.00 | 1,399.00 | -4.89% | 111,200 |
| Jan 9, 2026 | 1,472.00 | 1,488.00 | 1,445.00 | 1,471.00 | 1,471.00 | 0.07% | 50,300 |
| Jan 8, 2026 | 1,478.00 | 1,478.00 | 1,458.00 | 1,470.00 | 1,470.00 | 0.27% | 27,600 |
| Jan 7, 2026 | 1,499.00 | 1,499.00 | 1,456.00 | 1,466.00 | 1,466.00 | -1.61% | 50,900 |
| Jan 6, 2026 | 1,496.00 | 1,506.00 | 1,482.00 | 1,490.00 | 1,490.00 | -0.40% | 26,700 |
| Jan 5, 2026 | 1,530.00 | 1,530.00 | 1,466.00 | 1,496.00 | 1,496.00 | -2.22% | 50,800 |
| Dec 30, 2025 | 1,562.00 | 1,562.00 | 1,530.00 | 1,530.00 | 1,530.00 | -2.24% | 33,400 |
| Dec 29, 2025 | 1,614.00 | 1,614.00 | 1,554.00 | 1,565.00 | 1,565.00 | -7.62% | 97,700 |
| Dec 26, 2025 | 1,669.00 | 1,694.00 | 1,660.00 | 1,694.00 | 1,694.00 | 2.29% | 60,400 |
| Dec 25, 2025 | 1,656.00 | 1,665.00 | 1,655.00 | 1,656.00 | 1,656.00 | 0.06% | 26,400 |
| Dec 24, 2025 | 1,666.00 | 1,670.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.66% | 27,100 |
| Dec 23, 2025 | 1,668.00 | 1,670.00 | 1,662.00 | 1,666.00 | 1,666.00 | - | 12,300 |
| Dec 22, 2025 | 1,670.00 | 1,675.00 | 1,665.00 | 1,666.00 | 1,666.00 | 0.06% | 22,100 |
| Dec 19, 2025 | 1,657.00 | 1,665.00 | 1,650.00 | 1,665.00 | 1,665.00 | 0.73% | 11,500 |
| Dec 18, 2025 | 1,650.00 | 1,661.00 | 1,642.00 | 1,653.00 | 1,653.00 | 0.12% | 15,400 |
| Dec 17, 2025 | 1,644.00 | 1,651.00 | 1,631.00 | 1,651.00 | 1,651.00 | 1.41% | 14,400 |
| Dec 16, 2025 | 1,644.00 | 1,644.00 | 1,622.00 | 1,628.00 | 1,628.00 | -0.67% | 12,700 |
| Dec 15, 2025 | 1,619.00 | 1,639.00 | 1,616.00 | 1,639.00 | 1,639.00 | 1.49% | 9,800 |
| Dec 12, 2025 | 1,635.00 | 1,635.00 | 1,613.00 | 1,615.00 | 1,615.00 | - | 15,700 |
| Dec 11, 2025 | 1,639.00 | 1,639.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.74% | 20,500 |
| Dec 10, 2025 | 1,619.00 | 1,640.00 | 1,619.00 | 1,627.00 | 1,627.00 | 0.74% | 10,900 |
| Dec 9, 2025 | 1,621.00 | 1,645.00 | 1,613.00 | 1,615.00 | 1,615.00 | 0.19% | 20,100 |
| Dec 8, 2025 | 1,618.00 | 1,621.00 | 1,609.00 | 1,612.00 | 1,612.00 | 0.50% | 14,900 |
| Dec 5, 2025 | 1,601.00 | 1,622.00 | 1,601.00 | 1,604.00 | 1,604.00 | - | 9,100 |
| Dec 4, 2025 | 1,612.00 | 1,623.00 | 1,600.00 | 1,604.00 | 1,604.00 | 0.12% | 12,700 |
| Dec 3, 2025 | 1,602.00 | 1,614.00 | 1,600.00 | 1,602.00 | 1,602.00 | - | 14,200 |
| Dec 2, 2025 | 1,634.00 | 1,635.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.74% | 30,000 |
| Dec 1, 2025 | 1,679.00 | 1,679.00 | 1,612.00 | 1,614.00 | 1,614.00 | -1.65% | 34,200 |
| Nov 28, 2025 | 1,603.00 | 1,649.00 | 1,600.00 | 1,641.00 | 1,641.00 | 2.05% | 20,900 |
| Nov 27, 2025 | 1,580.00 | 1,626.00 | 1,580.00 | 1,608.00 | 1,608.00 | 3.41% | 28,900 |
| Nov 26, 2025 | 1,552.00 | 1,556.00 | 1,536.00 | 1,555.00 | 1,555.00 | 0.58% | 16,400 |
| Nov 25, 2025 | 1,568.00 | 1,573.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.26% | 27,600 |
| Nov 21, 2025 | 1,527.00 | 1,567.00 | 1,523.00 | 1,550.00 | 1,550.00 | 1.11% | 20,600 |
| Nov 20, 2025 | 1,572.00 | 1,572.00 | 1,528.00 | 1,533.00 | 1,533.00 | -1.03% | 27,100 |
| Nov 19, 2025 | 1,543.00 | 1,552.00 | 1,524.00 | 1,549.00 | 1,549.00 | 1.18% | 28,200 |
| Nov 18, 2025 | 1,598.00 | 1,598.00 | 1,519.00 | 1,531.00 | 1,531.00 | -4.73% | 72,400 |
| Nov 17, 2025 | 1,653.00 | 1,654.00 | 1,593.00 | 1,607.00 | 1,607.00 | -2.61% | 50,400 |
| Nov 14, 2025 | 1,631.00 | 1,680.00 | 1,600.00 | 1,650.00 | 1,650.00 | -7.87% | 103,800 |
| Nov 13, 2025 | 1,810.00 | 1,822.00 | 1,787.00 | 1,791.00 | 1,791.00 | -0.61% | 24,700 |
| Nov 12, 2025 | 1,786.00 | 1,822.00 | 1,785.00 | 1,802.00 | 1,802.00 | 1.52% | 18,300 |
| Nov 11, 2025 | 1,800.00 | 1,805.00 | 1,774.00 | 1,775.00 | 1,775.00 | -1.22% | 17,400 |
| Nov 10, 2025 | 1,800.00 | 1,800.00 | 1,774.00 | 1,797.00 | 1,797.00 | 0.50% | 10,300 |