MarketEnterprise Co.,Ltd (TYO:3135)
Japan · Delayed Price · Currency is JPY 1,081.00
-12.00 (-1.10%)
Aug 6, 2026, 1:08 PM JST
MarketEnterprise Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,070.00 | 1,095.00 | 1,070.00 | 1,093.00 | 1,093.00 | 2.53% | 7,300 |
| Aug 4, 2026 | 1,085.00 | 1,099.00 | 1,066.00 | 1,066.00 | 1,066.00 | -1.75% | 6,200 |
| Aug 3, 2026 | 1,096.00 | 1,098.00 | 1,075.00 | 1,085.00 | 1,085.00 | -1.00% | 5,800 |
| Jul 31, 2026 | 1,081.00 | 1,110.00 | 1,070.00 | 1,096.00 | 1,096.00 | 1.39% | 15,800 |
| Jul 30, 2026 | 1,061.00 | 1,093.00 | 1,060.00 | 1,081.00 | 1,081.00 | 1.03% | 7,300 |
| Jul 29, 2026 | 1,063.00 | 1,076.00 | 1,060.00 | 1,070.00 | 1,070.00 | -0.28% | 10,000 |
| Jul 28, 2026 | 1,065.00 | 1,085.00 | 1,063.00 | 1,073.00 | 1,073.00 | 1.13% | 11,200 |
| Jul 27, 2026 | 1,056.00 | 1,070.00 | 1,056.00 | 1,061.00 | 1,061.00 | 0.09% | 5,800 |
| Jul 24, 2026 | 1,078.00 | 1,078.00 | 1,045.00 | 1,060.00 | 1,060.00 | - | 11,500 |
| Jul 23, 2026 | 1,065.00 | 1,069.00 | 1,056.00 | 1,060.00 | 1,060.00 | -0.09% | 7,400 |
| Jul 22, 2026 | 1,076.00 | 1,076.00 | 1,053.00 | 1,061.00 | 1,061.00 | -1.49% | 10,100 |
| Jul 21, 2026 | 1,046.00 | 1,079.00 | 1,046.00 | 1,077.00 | 1,077.00 | 2.96% | 10,600 |
| Jul 17, 2026 | 1,080.00 | 1,081.00 | 1,028.00 | 1,046.00 | 1,046.00 | -4.91% | 32,600 |
| Jul 16, 2026 | 1,100.00 | 1,101.00 | 1,085.00 | 1,100.00 | 1,100.00 | 0.73% | 8,900 |
| Jul 15, 2026 | 1,071.00 | 1,092.00 | 1,061.00 | 1,092.00 | 1,092.00 | 3.02% | 17,900 |
| Jul 14, 2026 | 1,075.00 | 1,082.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.30% | 6,000 |
| Jul 13, 2026 | 1,063.00 | 1,086.00 | 1,061.00 | 1,074.00 | 1,074.00 | 1.13% | 10,700 |
| Jul 10, 2026 | 1,058.00 | 1,078.00 | 1,055.00 | 1,062.00 | 1,062.00 | 0.66% | 18,200 |
| Jul 9, 2026 | 1,042.00 | 1,058.00 | 1,041.00 | 1,055.00 | 1,055.00 | 1.25% | 10,400 |
| Jul 8, 2026 | 1,040.00 | 1,055.00 | 1,035.00 | 1,042.00 | 1,042.00 | 0.19% | 15,900 |
| Jul 7, 2026 | 1,024.00 | 1,049.00 | 1,018.00 | 1,040.00 | 1,040.00 | 1.86% | 21,700 |
| Jul 6, 2026 | 1,065.00 | 1,073.00 | 1,020.00 | 1,021.00 | 1,021.00 | -3.04% | 68,200 |
| Jul 3, 2026 | 1,041.00 | 1,068.00 | 1,026.00 | 1,053.00 | 1,053.00 | 2.13% | 24,200 |
| Jul 2, 2026 | 1,042.00 | 1,047.00 | 1,024.00 | 1,031.00 | 1,031.00 | 1.48% | 28,300 |
| Jul 1, 2026 | 1,050.00 | 1,073.00 | 1,016.00 | 1,016.00 | 1,016.00 | -2.21% | 29,600 |
| Jun 30, 2026 | 1,083.00 | 1,083.00 | 1,015.00 | 1,039.00 | 1,039.00 | -4.24% | 62,100 |
| Jun 29, 2026 | 1,085.00 | 1,124.00 | 1,085.00 | 1,085.00 | 1,085.00 | -21.66% | 144,000 |
| Jun 26, 2026 | 1,419.00 | 1,420.00 | 1,361.00 | 1,385.00 | 1,385.00 | -2.40% | 45,500 |
| Jun 25, 2026 | 1,419.00 | 1,430.00 | 1,402.00 | 1,419.00 | 1,419.00 | -0.35% | 28,300 |
| Jun 24, 2026 | 1,420.00 | 1,430.00 | 1,387.00 | 1,424.00 | 1,424.00 | -0.21% | 27,900 |
| Jun 23, 2026 | 1,439.00 | 1,475.00 | 1,410.00 | 1,427.00 | 1,427.00 | -0.42% | 35,600 |
| Jun 22, 2026 | 1,437.00 | 1,445.00 | 1,420.00 | 1,433.00 | 1,433.00 | 1.34% | 34,400 |
| Jun 19, 2026 | 1,425.00 | 1,468.00 | 1,393.00 | 1,414.00 | 1,414.00 | -1.94% | 69,000 |
| Jun 18, 2026 | 1,398.00 | 1,442.00 | 1,398.00 | 1,442.00 | 1,442.00 | 4.95% | 258,300 |
| Jun 17, 2026 | 1,365.00 | 1,386.00 | 1,358.00 | 1,374.00 | 1,374.00 | 0.66% | 48,700 |
| Jun 16, 2026 | 1,373.00 | 1,386.00 | 1,343.00 | 1,365.00 | 1,365.00 | -1.73% | 22,100 |
| Jun 15, 2026 | 1,376.00 | 1,395.00 | 1,376.00 | 1,389.00 | 1,389.00 | -0.43% | 32,000 |
| Jun 12, 2026 | 1,421.00 | 1,425.00 | 1,371.00 | 1,395.00 | 1,395.00 | -0.85% | 26,000 |
| Jun 11, 2026 | 1,374.00 | 1,408.00 | 1,371.00 | 1,407.00 | 1,407.00 | 1.96% | 76,400 |
| Jun 10, 2026 | 1,320.00 | 1,384.00 | 1,319.00 | 1,380.00 | 1,380.00 | 3.84% | 73,200 |
| Jun 9, 2026 | 1,330.00 | 1,345.00 | 1,316.00 | 1,329.00 | 1,329.00 | 3.59% | 61,100 |
| Jun 8, 2026 | 1,273.00 | 1,298.00 | 1,273.00 | 1,283.00 | 1,283.00 | - | 15,500 |
| Jun 5, 2026 | 1,289.00 | 1,298.00 | 1,266.00 | 1,283.00 | 1,283.00 | -1.61% | 39,900 |
| Jun 4, 2026 | 1,317.00 | 1,328.00 | 1,290.00 | 1,304.00 | 1,304.00 | -1.06% | 20,300 |
| Jun 3, 2026 | 1,288.00 | 1,339.00 | 1,288.00 | 1,318.00 | 1,318.00 | 1.93% | 38,000 |
| Jun 2, 2026 | 1,225.00 | 1,299.00 | 1,206.00 | 1,293.00 | 1,293.00 | 5.29% | 44,900 |
| Jun 1, 2026 | 1,190.00 | 1,235.00 | 1,187.00 | 1,228.00 | 1,228.00 | 3.45% | 32,900 |
| May 29, 2026 | 1,144.00 | 1,187.00 | 1,144.00 | 1,187.00 | 1,187.00 | 3.31% | 20,700 |
| May 28, 2026 | 1,159.00 | 1,168.00 | 1,145.00 | 1,149.00 | 1,149.00 | 0.44% | 28,300 |
| May 27, 2026 | 1,150.00 | 1,164.00 | 1,136.00 | 1,144.00 | 1,144.00 | 0.09% | 33,400 |