MarketEnterprise Co.,Ltd (TYO:3135)
Japan · Delayed Price · Currency is JPY 1,126.00
+2.00 (0.18%)
May 12, 2026, 2:52 PM JST
MarketEnterprise Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,194.00 | 1,218.00 | 1,110.00 | 1,124.00 | 1,124.00 | -6.18% | 98,900 |
| May 8, 2026 | 1,186.00 | 1,208.00 | 1,186.00 | 1,198.00 | 1,198.00 | 0.67% | 9,900 |
| May 7, 2026 | 1,200.00 | 1,213.00 | 1,180.00 | 1,190.00 | 1,190.00 | -0.42% | 24,600 |
| May 1, 2026 | 1,191.00 | 1,200.00 | 1,176.00 | 1,195.00 | 1,195.00 | 0.42% | 11,500 |
| Apr 30, 2026 | 1,220.00 | 1,220.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.30% | 13,800 |
| Apr 28, 2026 | 1,190.00 | 1,228.00 | 1,184.00 | 1,218.00 | 1,218.00 | 2.96% | 15,600 |
| Apr 27, 2026 | 1,194.00 | 1,195.00 | 1,171.00 | 1,183.00 | 1,183.00 | -1.33% | 16,200 |
| Apr 24, 2026 | 1,212.00 | 1,214.00 | 1,198.00 | 1,199.00 | 1,199.00 | - | 12,000 |
| Apr 23, 2026 | 1,220.00 | 1,225.00 | 1,199.00 | 1,199.00 | 1,199.00 | -1.72% | 13,500 |
| Apr 22, 2026 | 1,248.00 | 1,248.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.08% | 18,100 |
| Apr 21, 2026 | 1,219.00 | 1,234.00 | 1,206.00 | 1,219.00 | 1,219.00 | 1.92% | 15,900 |
| Apr 20, 2026 | 1,208.00 | 1,221.00 | 1,180.00 | 1,196.00 | 1,196.00 | -1.64% | 20,100 |
| Apr 17, 2026 | 1,216.00 | 1,234.00 | 1,210.00 | 1,216.00 | 1,216.00 | 0.66% | 15,200 |
| Apr 16, 2026 | 1,191.00 | 1,208.00 | 1,181.00 | 1,208.00 | 1,208.00 | 1.34% | 16,300 |
| Apr 15, 2026 | 1,186.00 | 1,219.00 | 1,186.00 | 1,192.00 | 1,192.00 | 0.51% | 23,700 |
| Apr 14, 2026 | 1,153.00 | 1,200.00 | 1,146.00 | 1,186.00 | 1,186.00 | 4.49% | 23,200 |
| Apr 13, 2026 | 1,129.00 | 1,149.00 | 1,122.00 | 1,135.00 | 1,135.00 | 0.62% | 10,000 |
| Apr 10, 2026 | 1,152.00 | 1,152.00 | 1,124.00 | 1,128.00 | 1,128.00 | -0.97% | 10,800 |
| Apr 9, 2026 | 1,140.00 | 1,157.00 | 1,135.00 | 1,139.00 | 1,139.00 | 0.53% | 20,400 |
| Apr 8, 2026 | 1,133.00 | 1,134.00 | 1,121.00 | 1,133.00 | 1,133.00 | 0.71% | 12,000 |
| Apr 7, 2026 | 1,124.00 | 1,138.00 | 1,115.00 | 1,125.00 | 1,125.00 | - | 24,400 |
| Apr 6, 2026 | 1,110.00 | 1,125.00 | 1,107.00 | 1,125.00 | 1,125.00 | 2.46% | 16,600 |
| Apr 3, 2026 | 1,103.00 | 1,103.00 | 1,087.00 | 1,098.00 | 1,098.00 | 2.23% | 9,700 |
| Apr 2, 2026 | 1,075.00 | 1,100.00 | 1,073.00 | 1,074.00 | 1,074.00 | 0.37% | 36,200 |
| Apr 1, 2026 | 1,063.00 | 1,079.00 | 1,063.00 | 1,070.00 | 1,070.00 | 0.66% | 18,800 |
| Mar 31, 2026 | 1,032.00 | 1,065.00 | 1,027.00 | 1,063.00 | 1,063.00 | 3.30% | 17,000 |
| Mar 30, 2026 | 1,045.00 | 1,045.00 | 1,010.00 | 1,029.00 | 1,029.00 | -2.65% | 25,200 |
| Mar 27, 2026 | 1,018.00 | 1,058.00 | 1,018.00 | 1,057.00 | 1,057.00 | 4.14% | 19,700 |
| Mar 26, 2026 | 1,033.00 | 1,033.00 | 1,005.00 | 1,015.00 | 1,015.00 | -1.65% | 21,300 |
| Mar 25, 2026 | 1,020.00 | 1,032.00 | 1,019.00 | 1,032.00 | 1,032.00 | 1.98% | 12,200 |
| Mar 24, 2026 | 1,000.00 | 1,012.00 | 981.00 | 1,012.00 | 1,012.00 | 4.33% | 16,700 |
| Mar 23, 2026 | 982.00 | 985.00 | 958.00 | 970.00 | 970.00 | -2.71% | 30,800 |
| Mar 19, 2026 | 1,027.00 | 1,041.00 | 988.00 | 997.00 | 997.00 | -4.04% | 42,500 |
| Mar 18, 2026 | 1,021.00 | 1,055.00 | 1,021.00 | 1,039.00 | 1,039.00 | 2.97% | 24,500 |
| Mar 17, 2026 | 1,015.00 | 1,019.00 | 1,001.00 | 1,009.00 | 1,009.00 | -0.10% | 18,900 |
| Mar 16, 2026 | 1,010.00 | 1,027.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 15,100 |
| Mar 13, 2026 | 1,010.00 | 1,022.00 | 999.00 | 1,010.00 | 1,010.00 | -1.17% | 13,200 |
| Mar 12, 2026 | 1,023.00 | 1,023.00 | 1,005.00 | 1,022.00 | 1,022.00 | -1.26% | 12,300 |
| Mar 11, 2026 | 1,058.00 | 1,081.00 | 1,014.00 | 1,035.00 | 1,035.00 | -0.19% | 25,900 |
| Mar 10, 2026 | 1,009.00 | 1,046.00 | 1,002.00 | 1,037.00 | 1,037.00 | 3.91% | 32,800 |
| Mar 9, 2026 | 989.00 | 1,003.00 | 981.00 | 998.00 | 998.00 | -0.20% | 33,200 |
| Mar 6, 2026 | 989.00 | 1,006.00 | 988.00 | 1,000.00 | 1,000.00 | 0.60% | 19,900 |
| Mar 5, 2026 | 975.00 | 1,001.00 | 975.00 | 994.00 | 994.00 | 4.96% | 42,100 |
| Mar 4, 2026 | 950.00 | 957.00 | 918.00 | 947.00 | 947.00 | -2.37% | 106,300 |
| Mar 3, 2026 | 1,000.00 | 1,000.00 | 970.00 | 970.00 | 970.00 | -2.71% | 39,100 |
| Mar 2, 2026 | 1,015.00 | 1,015.00 | 997.00 | 997.00 | 997.00 | -0.89% | 30,700 |
| Feb 27, 2026 | 1,010.00 | 1,020.00 | 998.00 | 1,006.00 | 1,006.00 | 1.11% | 34,600 |
| Feb 26, 2026 | 977.00 | 1,002.00 | 976.00 | 995.00 | 995.00 | 1.12% | 43,200 |
| Feb 25, 2026 | 956.00 | 991.00 | 956.00 | 984.00 | 984.00 | 4.13% | 95,600 |
| Feb 24, 2026 | 1,030.00 | 1,030.00 | 945.00 | 945.00 | 945.00 | -5.50% | 120,600 |