MarkLines Co., Ltd. (TYO:3901)
Japan · Delayed Price · Currency is JPY 1,426.00
-8.00 (-0.56%)
Nov 2, 2026, 3:30 PM JST
MarkLines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,426.00 | 1,434.00 | 1,408.00 | 1,426.00 | 1,426.00 | -0.56% | 46,800 |
| Oct 30, 2026 | 1,449.00 | 1,460.00 | 1,425.00 | 1,434.00 | 1,434.00 | 0.21% | 56,200 |
| Oct 29, 2026 | 1,444.00 | 1,445.00 | 1,410.00 | 1,431.00 | 1,431.00 | -1.24% | 180,500 |
| Oct 28, 2026 | 1,480.00 | 1,481.00 | 1,447.00 | 1,449.00 | 1,449.00 | -2.75% | 69,200 |
| Oct 27, 2026 | 1,521.00 | 1,522.00 | 1,477.00 | 1,490.00 | 1,490.00 | -1.32% | 83,600 |
| Oct 26, 2026 | 1,522.00 | 1,522.00 | 1,501.00 | 1,510.00 | 1,510.00 | -0.79% | 71,100 |
| Oct 23, 2026 | 1,519.00 | 1,533.00 | 1,510.00 | 1,522.00 | 1,522.00 | 0.66% | 61,400 |
| Oct 22, 2026 | 1,522.00 | 1,538.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.66% | 46,400 |
| Oct 21, 2026 | 1,518.00 | 1,528.00 | 1,511.00 | 1,522.00 | 1,522.00 | 0.33% | 51,400 |
| Oct 20, 2026 | 1,530.00 | 1,536.00 | 1,507.00 | 1,517.00 | 1,517.00 | -0.85% | 57,800 |
| Oct 19, 2026 | 1,556.00 | 1,556.00 | 1,529.00 | 1,530.00 | 1,530.00 | -1.99% | 48,300 |
| Oct 16, 2026 | 1,540.00 | 1,570.00 | 1,540.00 | 1,561.00 | 1,561.00 | 2.03% | 56,600 |
| Oct 15, 2026 | 1,545.00 | 1,552.00 | 1,516.00 | 1,530.00 | 1,530.00 | -1.29% | 79,600 |
| Oct 14, 2026 | 1,542.00 | 1,551.00 | 1,525.00 | 1,550.00 | 1,550.00 | 0.52% | 61,800 |
| Oct 13, 2026 | 1,542.00 | 1,553.00 | 1,531.00 | 1,542.00 | 1,542.00 | 1.11% | 87,500 |
| Oct 9, 2026 | 1,509.00 | 1,533.00 | 1,501.00 | 1,525.00 | 1,525.00 | 1.06% | 83,900 |
| Oct 8, 2026 | 1,510.00 | 1,513.00 | 1,496.00 | 1,509.00 | 1,509.00 | -0.79% | 51,800 |
| Oct 7, 2026 | 1,521.00 | 1,529.00 | 1,511.00 | 1,521.00 | 1,521.00 | - | 45,100 |
| Oct 6, 2026 | 1,515.00 | 1,541.00 | 1,515.00 | 1,521.00 | 1,521.00 | 0.46% | 64,000 |
| Oct 5, 2026 | 1,516.00 | 1,523.00 | 1,501.00 | 1,514.00 | 1,514.00 | -0.26% | 66,000 |
| Oct 2, 2026 | 1,529.00 | 1,534.00 | 1,506.00 | 1,518.00 | 1,518.00 | -1.04% | 56,000 |
| Oct 1, 2026 | 1,510.00 | 1,536.00 | 1,510.00 | 1,534.00 | 1,534.00 | 1.93% | 73,600 |
| Sep 30, 2026 | 1,502.00 | 1,516.00 | 1,486.00 | 1,505.00 | 1,505.00 | -0.20% | 46,000 |
| Sep 29, 2026 | 1,501.00 | 1,512.00 | 1,495.00 | 1,508.00 | 1,508.00 | -0.53% | 65,300 |
| Sep 28, 2026 | 1,506.00 | 1,520.00 | 1,506.00 | 1,516.00 | 1,516.00 | 0.66% | 49,800 |
| Sep 25, 2026 | 1,521.00 | 1,521.00 | 1,501.00 | 1,506.00 | 1,506.00 | -0.07% | 66,800 |
| Sep 24, 2026 | 1,516.00 | 1,530.00 | 1,505.00 | 1,507.00 | 1,507.00 | -1.25% | 53,300 |
| Sep 18, 2026 | 1,525.00 | 1,543.00 | 1,515.00 | 1,526.00 | 1,526.00 | -0.33% | 47,300 |
| Sep 17, 2026 | 1,527.00 | 1,542.00 | 1,524.00 | 1,531.00 | 1,531.00 | -0.13% | 38,900 |
| Sep 16, 2026 | 1,520.00 | 1,538.00 | 1,515.00 | 1,533.00 | 1,533.00 | 0.52% | 53,300 |
| Sep 15, 2026 | 1,505.00 | 1,530.00 | 1,505.00 | 1,525.00 | 1,525.00 | 1.53% | 63,800 |
| Sep 14, 2026 | 1,474.00 | 1,502.00 | 1,461.00 | 1,502.00 | 1,502.00 | 1.76% | 61,700 |
| Sep 11, 2026 | 1,468.00 | 1,496.00 | 1,457.00 | 1,476.00 | 1,476.00 | -0.27% | 85,800 |
| Sep 10, 2026 | 1,484.00 | 1,488.00 | 1,466.00 | 1,480.00 | 1,480.00 | -0.94% | 64,700 |
| Sep 9, 2026 | 1,530.00 | 1,541.00 | 1,486.00 | 1,494.00 | 1,494.00 | -2.92% | 101,500 |
| Sep 8, 2026 | 1,510.00 | 1,561.00 | 1,502.00 | 1,539.00 | 1,539.00 | 1.92% | 111,100 |
| Sep 7, 2026 | 1,506.00 | 1,515.00 | 1,498.00 | 1,510.00 | 1,510.00 | 0.07% | 56,400 |
| Sep 4, 2026 | 1,505.00 | 1,513.00 | 1,499.00 | 1,509.00 | 1,509.00 | 0.27% | 44,400 |
| Sep 3, 2026 | 1,530.00 | 1,530.00 | 1,495.00 | 1,505.00 | 1,505.00 | -0.27% | 91,100 |
| Sep 2, 2026 | 1,534.00 | 1,534.00 | 1,501.00 | 1,509.00 | 1,509.00 | -2.27% | 112,000 |
| Sep 1, 2026 | 1,568.00 | 1,588.00 | 1,539.00 | 1,544.00 | 1,544.00 | -2.22% | 96,400 |
| Aug 31, 2026 | 1,565.00 | 1,585.00 | 1,551.00 | 1,579.00 | 1,579.00 | 0.89% | 91,400 |
| Aug 28, 2026 | 1,562.00 | 1,571.00 | 1,552.00 | 1,565.00 | 1,565.00 | 0.19% | 69,200 |
| Aug 27, 2026 | 1,556.00 | 1,572.00 | 1,541.00 | 1,562.00 | 1,562.00 | -0.51% | 71,400 |
| Aug 26, 2026 | 1,580.00 | 1,596.00 | 1,566.00 | 1,570.00 | 1,570.00 | 0.26% | 117,800 |
| Aug 25, 2026 | 1,580.00 | 1,580.00 | 1,547.00 | 1,566.00 | 1,566.00 | -0.06% | 72,000 |
| Aug 24, 2026 | 1,629.00 | 1,639.00 | 1,565.00 | 1,567.00 | 1,567.00 | -2.91% | 83,100 |
| Aug 21, 2026 | 1,625.00 | 1,629.00 | 1,591.00 | 1,614.00 | 1,614.00 | - | 88,300 |
| Aug 20, 2026 | 1,612.00 | 1,624.00 | 1,584.00 | 1,614.00 | 1,614.00 | 0.37% | 103,400 |
| Aug 19, 2026 | 1,643.00 | 1,643.00 | 1,598.00 | 1,608.00 | 1,608.00 | -2.13% | 79,500 |