MarketEnterprise Co.,Ltd (TYO:3135)
Japan · Delayed Price · Currency is JPY 1,154.00
-24.00 (-2.04%)
Nov 2, 2026, 3:30 PM JST
MarketEnterprise Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,197.00 | 1,197.00 | 1,154.00 | 1,154.00 | 1,154.00 | -2.04% | 9,900 |
| Oct 30, 2026 | 1,180.00 | 1,199.00 | 1,170.00 | 1,178.00 | 1,178.00 | -0.17% | 8,300 |
| Oct 29, 2026 | 1,179.00 | 1,180.00 | 1,173.00 | 1,180.00 | 1,180.00 | 0.85% | 3,800 |
| Oct 28, 2026 | 1,158.00 | 1,170.00 | 1,158.00 | 1,170.00 | 1,170.00 | 1.21% | 3,000 |
| Oct 27, 2026 | 1,146.00 | 1,156.00 | 1,145.00 | 1,156.00 | 1,156.00 | 0.87% | 4,900 |
| Oct 26, 2026 | 1,138.00 | 1,146.00 | 1,130.00 | 1,146.00 | 1,146.00 | 1.78% | 5,500 |
| Oct 23, 2026 | 1,135.00 | 1,135.00 | 1,117.00 | 1,126.00 | 1,126.00 | -0.79% | 6,600 |
| Oct 22, 2026 | 1,139.00 | 1,149.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | 6,100 |
| Oct 21, 2026 | 1,129.00 | 1,138.00 | 1,125.00 | 1,135.00 | 1,135.00 | 2.07% | 4,400 |
| Oct 20, 2026 | 1,140.00 | 1,142.00 | 1,112.00 | 1,112.00 | 1,112.00 | -2.46% | 8,600 |
| Oct 19, 2026 | 1,142.00 | 1,150.00 | 1,137.00 | 1,140.00 | 1,140.00 | -0.87% | 8,600 |
| Oct 16, 2026 | 1,136.00 | 1,158.00 | 1,136.00 | 1,150.00 | 1,150.00 | 1.23% | 6,500 |
| Oct 15, 2026 | 1,135.00 | 1,148.00 | 1,133.00 | 1,136.00 | 1,136.00 | -1.13% | 6,500 |
| Oct 14, 2026 | 1,147.00 | 1,154.00 | 1,140.00 | 1,149.00 | 1,149.00 | 0.09% | 5,100 |
| Oct 13, 2026 | 1,130.00 | 1,149.00 | 1,130.00 | 1,148.00 | 1,148.00 | 1.68% | 7,800 |
| Oct 9, 2026 | 1,121.00 | 1,137.00 | 1,121.00 | 1,129.00 | 1,129.00 | 0.71% | 3,200 |
| Oct 8, 2026 | 1,130.00 | 1,132.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.06% | 6,100 |
| Oct 7, 2026 | 1,130.00 | 1,147.00 | 1,127.00 | 1,133.00 | 1,133.00 | -1.05% | 6,200 |
| Oct 6, 2026 | 1,138.00 | 1,145.00 | 1,077.00 | 1,145.00 | 1,145.00 | 0.26% | 14,700 |
| Oct 5, 2026 | 1,151.00 | 1,151.00 | 1,135.00 | 1,142.00 | 1,142.00 | -1.30% | 7,800 |
| Oct 2, 2026 | 1,168.00 | 1,168.00 | 1,141.00 | 1,157.00 | 1,157.00 | -0.94% | 12,600 |
| Oct 1, 2026 | 1,161.00 | 1,169.00 | 1,153.00 | 1,168.00 | 1,168.00 | 0.52% | 5,900 |
| Sep 30, 2026 | 1,164.00 | 1,186.00 | 1,143.00 | 1,162.00 | 1,162.00 | -0.09% | 16,400 |
| Sep 29, 2026 | 1,181.00 | 1,186.00 | 1,160.00 | 1,163.00 | 1,163.00 | -1.86% | 8,000 |
| Sep 28, 2026 | 1,199.00 | 1,199.00 | 1,182.00 | 1,185.00 | 1,185.00 | -0.67% | 7,700 |
| Sep 25, 2026 | 1,200.00 | 1,213.00 | 1,181.00 | 1,193.00 | 1,193.00 | -0.58% | 7,100 |
| Sep 24, 2026 | 1,172.00 | 1,200.00 | 1,166.00 | 1,200.00 | 1,200.00 | 1.95% | 52,700 |
| Sep 18, 2026 | 1,166.00 | 1,178.00 | 1,166.00 | 1,177.00 | 1,177.00 | 0.94% | 2,500 |
| Sep 17, 2026 | 1,165.00 | 1,178.00 | 1,165.00 | 1,166.00 | 1,166.00 | 0.17% | 5,900 |
| 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 |