MarketEnterprise Co.,Ltd (TYO:3135)
Japan · Delayed Price · Currency is JPY 1,178.00
+14.00 (1.20%)
Sep 17, 2026, 10:52 AM JST
MarketEnterprise Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,165.00 | 1,178.00 | 1,165.00 | 1,178.00 | - | 1.20% | 3,400 |
| Sep 16, 2026 | 1,183.00 | 1,190.00 | 1,162.00 | 1,164.00 | 1,164.00 | -1.10% | 8,000 |
| Sep 15, 2026 | 1,150.00 | 1,179.00 | 1,148.00 | 1,177.00 | 1,177.00 | 2.44% | 25,800 |
| Sep 14, 2026 | 1,159.00 | 1,162.00 | 1,146.00 | 1,149.00 | 1,149.00 | -0.86% | 5,900 |
| Sep 11, 2026 | 1,142.00 | 1,160.00 | 1,142.00 | 1,159.00 | 1,159.00 | -0.26% | 4,200 |
| Sep 10, 2026 | 1,146.00 | 1,169.00 | 1,135.00 | 1,162.00 | 1,162.00 | 1.40% | 3,500 |
| Sep 9, 2026 | 1,168.00 | 1,168.00 | 1,120.00 | 1,146.00 | 1,146.00 | -1.80% | 14,900 |
| Sep 8, 2026 | 1,164.00 | 1,179.00 | 1,151.00 | 1,167.00 | 1,167.00 | 0.09% | 6,400 |
| Sep 7, 2026 | 1,150.00 | 1,170.00 | 1,135.00 | 1,166.00 | 1,166.00 | 1.39% | 9,200 |
| Sep 4, 2026 | 1,146.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.35% | 5,800 |
| Sep 3, 2026 | 1,144.00 | 1,158.00 | 1,139.00 | 1,146.00 | 1,146.00 | 0.97% | 2,900 |
| Sep 2, 2026 | 1,145.00 | 1,146.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.30% | 8,100 |
| Sep 1, 2026 | 1,159.00 | 1,169.00 | 1,145.00 | 1,150.00 | 1,150.00 | -1.20% | 6,600 |
| Aug 31, 2026 | 1,161.00 | 1,171.00 | 1,161.00 | 1,164.00 | 1,164.00 | -1.02% | 4,900 |
| Aug 28, 2026 | 1,190.00 | 1,193.00 | 1,170.00 | 1,176.00 | 1,176.00 | -1.18% | 13,600 |
| Aug 27, 2026 | 1,192.00 | 1,210.00 | 1,173.00 | 1,190.00 | 1,190.00 | -0.17% | 11,000 |
| Aug 26, 2026 | 1,199.00 | 1,236.00 | 1,190.00 | 1,192.00 | 1,192.00 | 0.17% | 10,200 |
| Aug 25, 2026 | 1,178.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,190.00 | 1.10% | 3,800 |
| Aug 24, 2026 | 1,169.00 | 1,182.00 | 1,164.00 | 1,177.00 | 1,177.00 | 0.68% | 10,000 |
| Aug 21, 2026 | 1,144.00 | 1,173.00 | 1,143.00 | 1,169.00 | 1,169.00 | 2.19% | 15,300 |
| Aug 20, 2026 | 1,130.00 | 1,146.00 | 1,105.00 | 1,144.00 | 1,144.00 | 3.34% | 11,000 |
| Aug 19, 2026 | 1,103.00 | 1,135.00 | 1,103.00 | 1,107.00 | 1,107.00 | 0.45% | 7,100 |
| Aug 18, 2026 | 1,131.00 | 1,161.00 | 1,100.00 | 1,102.00 | 1,102.00 | -4.34% | 18,300 |
| Aug 17, 2026 | 1,101.00 | 1,158.00 | 1,089.00 | 1,152.00 | 1,152.00 | 0.17% | 39,100 |
| Aug 14, 2026 | 1,120.00 | 1,150.00 | 1,111.00 | 1,150.00 | 1,150.00 | 3.23% | 18,800 |
| Aug 13, 2026 | 1,107.00 | 1,137.00 | 1,107.00 | 1,114.00 | 1,114.00 | -0.27% | 12,600 |
| Aug 12, 2026 | 1,116.00 | 1,124.00 | 1,104.00 | 1,117.00 | 1,117.00 | 0.09% | 9,600 |
| Aug 10, 2026 | 1,097.00 | 1,116.00 | 1,095.00 | 1,116.00 | 1,116.00 | 1.92% | 7,200 |
| Aug 7, 2026 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 1.20% | 3,100 |
| Aug 6, 2026 | 1,077.00 | 1,093.00 | 1,077.00 | 1,082.00 | 1,082.00 | -1.01% | 3,200 |
| 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 |