MarkLines Co., Ltd. (TYO:3901)
Japan · Delayed Price · Currency is JPY 1,338.00
-27.00 (-1.98%)
Jul 17, 2026, 3:30 PM JST
MarkLines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,352.00 | 1,364.00 | 1,349.00 | 1,356.00 | - | -0.66% | 15,400 |
| Jul 16, 2026 | 1,381.00 | 1,392.00 | 1,352.00 | 1,365.00 | 1,365.00 | -1.02% | 31,200 |
| Jul 15, 2026 | 1,383.00 | 1,397.00 | 1,372.00 | 1,379.00 | 1,379.00 | -0.29% | 36,300 |
| Jul 14, 2026 | 1,386.00 | 1,398.00 | 1,380.00 | 1,383.00 | 1,383.00 | -0.22% | 28,400 |
| Jul 13, 2026 | 1,387.00 | 1,422.00 | 1,381.00 | 1,386.00 | 1,386.00 | -0.07% | 88,200 |
| Jul 10, 2026 | 1,383.00 | 1,396.00 | 1,373.00 | 1,387.00 | 1,387.00 | 1.24% | 51,200 |
| Jul 9, 2026 | 1,374.00 | 1,383.00 | 1,361.00 | 1,370.00 | 1,370.00 | -0.29% | 43,900 |
| Jul 8, 2026 | 1,362.00 | 1,379.00 | 1,354.00 | 1,374.00 | 1,374.00 | 0.88% | 83,200 |
| Jul 7, 2026 | 1,334.00 | 1,365.00 | 1,332.00 | 1,362.00 | 1,362.00 | 2.25% | 77,300 |
| Jul 6, 2026 | 1,316.00 | 1,338.00 | 1,311.00 | 1,332.00 | 1,332.00 | 1.68% | 47,700 |
| Jul 3, 2026 | 1,301.00 | 1,316.00 | 1,292.00 | 1,310.00 | 1,310.00 | 1.31% | 54,200 |
| Jul 2, 2026 | 1,270.00 | 1,307.00 | 1,262.00 | 1,293.00 | 1,293.00 | 2.05% | 78,100 |
| Jul 1, 2026 | 1,233.00 | 1,272.00 | 1,224.00 | 1,267.00 | 1,267.00 | 3.26% | 92,400 |
| Jun 30, 2026 | 1,237.00 | 1,237.00 | 1,216.00 | 1,227.00 | 1,227.00 | -0.24% | 69,500 |
| Jun 29, 2026 | 1,240.00 | 1,252.00 | 1,227.00 | 1,230.00 | 1,230.00 | 0.24% | 69,500 |
| Jun 26, 2026 | 1,215.00 | 1,232.00 | 1,212.00 | 1,227.00 | 1,227.00 | 0.57% | 55,900 |
| Jun 25, 2026 | 1,243.00 | 1,257.00 | 1,215.00 | 1,220.00 | 1,220.00 | -2.56% | 165,300 |
| Jun 24, 2026 | 1,258.00 | 1,271.00 | 1,248.00 | 1,252.00 | 1,252.00 | 0.40% | 91,300 |
| Jun 23, 2026 | 1,253.00 | 1,255.00 | 1,238.00 | 1,247.00 | 1,247.00 | -0.56% | 75,800 |
| Jun 22, 2026 | 1,251.00 | 1,271.00 | 1,248.00 | 1,254.00 | 1,254.00 | 0.72% | 76,600 |
| Jun 19, 2026 | 1,278.00 | 1,279.00 | 1,245.00 | 1,245.00 | 1,245.00 | -2.96% | 90,000 |
| Jun 18, 2026 | 1,287.00 | 1,292.00 | 1,268.00 | 1,283.00 | 1,283.00 | -1.23% | 83,300 |
| Jun 17, 2026 | 1,278.00 | 1,305.00 | 1,275.00 | 1,299.00 | 1,299.00 | 2.04% | 59,700 |
| Jun 16, 2026 | 1,268.00 | 1,277.00 | 1,255.00 | 1,273.00 | 1,273.00 | -0.16% | 54,400 |
| Jun 15, 2026 | 1,260.00 | 1,280.00 | 1,259.00 | 1,275.00 | 1,275.00 | 1.19% | 81,600 |
| Jun 12, 2026 | 1,260.00 | 1,270.00 | 1,248.00 | 1,260.00 | 1,260.00 | -0.87% | 132,100 |
| Jun 11, 2026 | 1,299.00 | 1,299.00 | 1,265.00 | 1,271.00 | 1,271.00 | -3.42% | 121,700 |
| Jun 10, 2026 | 1,306.00 | 1,321.00 | 1,300.00 | 1,316.00 | 1,316.00 | 1.31% | 78,100 |
| Jun 9, 2026 | 1,320.00 | 1,329.00 | 1,293.00 | 1,299.00 | 1,299.00 | -1.67% | 118,400 |
| Jun 8, 2026 | 1,320.00 | 1,354.00 | 1,311.00 | 1,321.00 | 1,321.00 | 0.08% | 111,000 |
| Jun 5, 2026 | 1,277.00 | 1,332.00 | 1,272.00 | 1,320.00 | 1,320.00 | 4.43% | 87,300 |
| Jun 4, 2026 | 1,276.00 | 1,280.00 | 1,259.00 | 1,264.00 | 1,264.00 | -1.56% | 74,100 |
| Jun 3, 2026 | 1,247.00 | 1,291.00 | 1,242.00 | 1,284.00 | 1,284.00 | 1.90% | 145,800 |
| Jun 2, 2026 | 1,285.00 | 1,285.00 | 1,251.00 | 1,260.00 | 1,260.00 | -3.00% | 202,200 |
| Jun 1, 2026 | 1,307.00 | 1,307.00 | 1,290.00 | 1,299.00 | 1,299.00 | -0.61% | 89,300 |
| May 29, 2026 | 1,302.00 | 1,326.00 | 1,302.00 | 1,307.00 | 1,307.00 | 0.08% | 85,000 |
| May 28, 2026 | 1,323.00 | 1,323.00 | 1,300.00 | 1,306.00 | 1,306.00 | -1.28% | 58,000 |
| May 27, 2026 | 1,322.00 | 1,345.00 | 1,310.00 | 1,323.00 | 1,323.00 | 0.15% | 50,600 |
| May 26, 2026 | 1,332.00 | 1,332.00 | 1,301.00 | 1,321.00 | 1,321.00 | -0.08% | 69,500 |
| May 25, 2026 | 1,376.00 | 1,376.00 | 1,311.00 | 1,322.00 | 1,322.00 | -3.50% | 83,900 |
| May 22, 2026 | 1,373.00 | 1,391.00 | 1,366.00 | 1,370.00 | 1,370.00 | -0.72% | 41,300 |
| May 21, 2026 | 1,365.00 | 1,385.00 | 1,356.00 | 1,380.00 | 1,380.00 | 1.40% | 39,300 |
| May 20, 2026 | 1,370.00 | 1,373.00 | 1,344.00 | 1,361.00 | 1,361.00 | -2.44% | 76,200 |
| May 19, 2026 | 1,336.00 | 1,398.00 | 1,330.00 | 1,395.00 | 1,395.00 | 5.36% | 199,900 |
| May 18, 2026 | 1,324.00 | 1,330.00 | 1,281.00 | 1,324.00 | 1,324.00 | -8.88% | 350,900 |
| May 15, 2026 | 1,477.00 | 1,483.00 | 1,439.00 | 1,453.00 | 1,453.00 | -0.34% | 70,300 |
| May 14, 2026 | 1,491.00 | 1,491.00 | 1,452.00 | 1,458.00 | 1,458.00 | -2.47% | 83,000 |
| May 13, 2026 | 1,486.00 | 1,497.00 | 1,486.00 | 1,495.00 | 1,495.00 | 0.47% | 41,600 |
| May 12, 2026 | 1,495.00 | 1,500.00 | 1,477.00 | 1,488.00 | 1,488.00 | -0.60% | 49,800 |
| May 11, 2026 | 1,507.00 | 1,511.00 | 1,495.00 | 1,497.00 | 1,497.00 | 0.47% | 43,000 |