MarkLines Co., Ltd. (TYO:3901)
Japan · Delayed Price · Currency is JPY 1,554.00
+17.00 (1.11%)
At close: Jan 23, 2026
MarkLines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,548.00 | 1,569.00 | 1,545.00 | 1,554.00 | 1,554.00 | 1.11% | 67,200 |
| Jan 22, 2026 | 1,528.00 | 1,541.00 | 1,528.00 | 1,537.00 | 1,537.00 | 0.79% | 30,200 |
| Jan 21, 2026 | 1,527.00 | 1,530.00 | 1,511.00 | 1,525.00 | 1,525.00 | -0.59% | 42,600 |
| Jan 20, 2026 | 1,553.00 | 1,559.00 | 1,527.00 | 1,534.00 | 1,534.00 | -1.22% | 60,500 |
| Jan 19, 2026 | 1,566.00 | 1,566.00 | 1,531.00 | 1,553.00 | 1,553.00 | 0.32% | 71,200 |
| Jan 16, 2026 | 1,574.00 | 1,586.00 | 1,547.00 | 1,548.00 | 1,548.00 | -1.65% | 102,300 |
| Jan 15, 2026 | 1,545.00 | 1,574.00 | 1,543.00 | 1,574.00 | 1,574.00 | 1.68% | 79,900 |
| Jan 14, 2026 | 1,546.00 | 1,564.00 | 1,542.00 | 1,548.00 | 1,548.00 | -0.51% | 57,700 |
| Jan 13, 2026 | 1,565.00 | 1,569.00 | 1,538.00 | 1,556.00 | 1,556.00 | 0.45% | 121,200 |
| Jan 9, 2026 | 1,544.00 | 1,563.00 | 1,544.00 | 1,549.00 | 1,549.00 | 0.32% | 64,100 |
| Jan 8, 2026 | 1,540.00 | 1,545.00 | 1,526.00 | 1,544.00 | 1,544.00 | 1.18% | 65,200 |
| Jan 7, 2026 | 1,515.00 | 1,539.00 | 1,513.00 | 1,526.00 | 1,526.00 | 0.39% | 67,300 |
| Jan 6, 2026 | 1,520.00 | 1,541.00 | 1,518.00 | 1,520.00 | 1,520.00 | - | 61,900 |
| Jan 5, 2026 | 1,520.00 | 1,529.00 | 1,500.00 | 1,520.00 | 1,520.00 | 0.86% | 127,000 |
| Dec 30, 2025 | 1,520.00 | 1,534.00 | 1,507.00 | 1,507.00 | 1,507.00 | -1.50% | 81,000 |
| Dec 29, 2025 | 1,524.00 | 1,539.00 | 1,506.00 | 1,530.00 | 1,530.00 | -1.35% | 142,200 |
| Dec 26, 2025 | 1,560.00 | 1,564.00 | 1,550.00 | 1,551.00 | 1,499.00 | -0.51% | 149,100 |
| Dec 25, 2025 | 1,543.00 | 1,559.00 | 1,541.00 | 1,559.00 | 1,506.73 | 1.10% | 128,100 |
| Dec 24, 2025 | 1,545.00 | 1,550.00 | 1,535.00 | 1,542.00 | 1,490.30 | -0.45% | 116,700 |
| Dec 23, 2025 | 1,531.00 | 1,557.00 | 1,531.00 | 1,549.00 | 1,497.07 | 1.18% | 133,600 |
| Dec 22, 2025 | 1,553.00 | 1,559.00 | 1,531.00 | 1,531.00 | 1,479.67 | -1.23% | 71,900 |
| Dec 19, 2025 | 1,545.00 | 1,562.00 | 1,544.00 | 1,550.00 | 1,498.03 | 0.26% | 62,300 |
| Dec 18, 2025 | 1,515.00 | 1,548.00 | 1,513.00 | 1,546.00 | 1,494.17 | 1.84% | 112,600 |
| Dec 17, 2025 | 1,541.00 | 1,542.00 | 1,515.00 | 1,518.00 | 1,467.11 | -1.56% | 82,100 |
| Dec 16, 2025 | 1,535.00 | 1,548.00 | 1,531.00 | 1,542.00 | 1,490.30 | -0.13% | 79,000 |
| Dec 15, 2025 | 1,552.00 | 1,560.00 | 1,543.00 | 1,544.00 | 1,492.23 | -0.71% | 77,800 |
| Dec 12, 2025 | 1,600.00 | 1,623.00 | 1,539.00 | 1,555.00 | 1,502.87 | -4.95% | 269,200 |
| Dec 11, 2025 | 1,623.00 | 1,637.00 | 1,598.00 | 1,636.00 | 1,581.15 | 0.55% | 107,500 |
| Dec 10, 2025 | 1,652.00 | 1,655.00 | 1,618.00 | 1,627.00 | 1,572.45 | -0.79% | 80,200 |
| Dec 9, 2025 | 1,640.00 | 1,651.00 | 1,634.00 | 1,640.00 | 1,585.02 | -0.67% | 52,500 |
| Dec 8, 2025 | 1,640.00 | 1,655.00 | 1,634.00 | 1,651.00 | 1,595.65 | 0.79% | 56,100 |
| Dec 5, 2025 | 1,638.00 | 1,652.00 | 1,625.00 | 1,638.00 | 1,583.08 | -0.55% | 63,600 |
| Dec 4, 2025 | 1,650.00 | 1,657.00 | 1,637.00 | 1,647.00 | 1,591.78 | 0.43% | 45,500 |
| Dec 3, 2025 | 1,661.00 | 1,664.00 | 1,634.00 | 1,640.00 | 1,585.02 | -1.44% | 62,500 |
| Dec 2, 2025 | 1,679.00 | 1,688.00 | 1,664.00 | 1,664.00 | 1,608.21 | -0.95% | 57,900 |
| Dec 1, 2025 | 1,716.00 | 1,722.00 | 1,680.00 | 1,680.00 | 1,623.68 | -2.10% | 70,700 |
| Nov 28, 2025 | 1,720.00 | 1,723.00 | 1,707.00 | 1,716.00 | 1,658.47 | -0.23% | 40,800 |
| Nov 27, 2025 | 1,716.00 | 1,722.00 | 1,707.00 | 1,720.00 | 1,662.33 | 0.29% | 43,900 |
| Nov 26, 2025 | 1,726.00 | 1,726.00 | 1,707.00 | 1,715.00 | 1,657.50 | 0.47% | 32,400 |
| Nov 25, 2025 | 1,710.00 | 1,746.00 | 1,700.00 | 1,707.00 | 1,649.77 | -0.18% | 73,700 |
| Nov 21, 2025 | 1,678.00 | 1,710.00 | 1,673.00 | 1,710.00 | 1,652.67 | 1.00% | 65,300 |
| Nov 20, 2025 | 1,704.00 | 1,716.00 | 1,690.00 | 1,693.00 | 1,636.24 | 0.47% | 50,500 |
| Nov 19, 2025 | 1,688.00 | 1,702.00 | 1,683.00 | 1,685.00 | 1,628.51 | -0.30% | 52,100 |
| Nov 18, 2025 | 1,723.00 | 1,746.00 | 1,685.00 | 1,690.00 | 1,633.34 | -3.26% | 107,600 |
| Nov 17, 2025 | 1,807.00 | 1,822.00 | 1,740.00 | 1,747.00 | 1,688.43 | -3.32% | 106,700 |
| Nov 14, 2025 | 1,895.00 | 1,895.00 | 1,793.00 | 1,807.00 | 1,746.42 | -6.23% | 149,200 |
| Nov 13, 2025 | 1,945.00 | 1,945.00 | 1,914.00 | 1,927.00 | 1,862.39 | -0.93% | 34,000 |
| Nov 12, 2025 | 1,926.00 | 1,982.00 | 1,926.00 | 1,945.00 | 1,879.79 | - | 38,700 |
| Nov 11, 2025 | 1,954.00 | 1,958.00 | 1,937.00 | 1,945.00 | 1,879.79 | -1.27% | 27,400 |
| Nov 10, 2025 | 1,968.00 | 1,985.00 | 1,960.00 | 1,970.00 | 1,903.95 | 1.29% | 26,100 |