MarketEnterprise Co.,Ltd (TYO:3135)
Japan · Delayed Price · Currency is JPY 1,424.00
-3.00 (-0.21%)
Jun 24, 2026, 3:30 PM JST
MarketEnterprise Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,142.00 | 1,150.00 | 1,137.00 | 1,143.00 | 1,143.00 | 0.62% | 57,100 |
| May 25, 2026 | 1,163.00 | 1,171.00 | 1,132.00 | 1,136.00 | 1,136.00 | -1.73% | 123,400 |
| May 22, 2026 | 1,145.00 | 1,162.00 | 1,134.00 | 1,156.00 | 1,156.00 | 2.03% | 149,100 |
| May 21, 2026 | 1,104.00 | 1,148.00 | 1,104.00 | 1,133.00 | 1,133.00 | 2.72% | 28,700 |
| May 20, 2026 | 1,132.00 | 1,132.00 | 1,099.00 | 1,103.00 | 1,103.00 | -1.08% | 15,600 |
| May 19, 2026 | 1,116.00 | 1,150.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.71% | 15,800 |
| May 18, 2026 | 1,130.00 | 1,130.00 | 1,090.00 | 1,123.00 | 1,123.00 | 1.63% | 37,400 |
| May 15, 2026 | 1,090.00 | 1,120.00 | 1,088.00 | 1,105.00 | 1,105.00 | 4.25% | 24,900 |
| May 14, 2026 | 1,122.00 | 1,150.00 | 1,040.00 | 1,060.00 | 1,060.00 | -5.94% | 58,000 |
| May 13, 2026 | 1,126.00 | 1,153.00 | 1,125.00 | 1,127.00 | 1,127.00 | -0.18% | 19,100 |
| May 12, 2026 | 1,154.00 | 1,159.00 | 1,124.00 | 1,129.00 | 1,129.00 | 0.44% | 19,000 |
| 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 |