MarkLines Co., Ltd. (TYO:3901)
Japan · Delayed Price · Currency is JPY 1,552.00
-27.00 (-1.71%)
Sep 1, 2026, 11:30 AM JST
MarkLines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,568.00 | 1,588.00 | 1,548.00 | 1,559.00 | - | -1.27% | 36,000 |
| 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 |
| Aug 18, 2026 | 1,613.00 | 1,643.00 | 1,608.00 | 1,643.00 | 1,643.00 | 1.86% | 167,100 |
| Aug 17, 2026 | 1,605.00 | 1,629.00 | 1,595.00 | 1,613.00 | 1,613.00 | -0.12% | 117,100 |
| Aug 14, 2026 | 1,553.00 | 1,624.00 | 1,548.00 | 1,615.00 | 1,615.00 | 3.99% | 158,500 |
| Aug 13, 2026 | 1,515.00 | 1,553.00 | 1,490.00 | 1,553.00 | 1,553.00 | 2.51% | 199,100 |
| Aug 12, 2026 | 1,516.00 | 1,538.00 | 1,512.00 | 1,515.00 | 1,515.00 | 0.07% | 101,900 |
| Aug 10, 2026 | 1,498.00 | 1,519.00 | 1,483.00 | 1,514.00 | 1,514.00 | 1.75% | 269,600 |
| Aug 7, 2026 | 1,502.00 | 1,533.00 | 1,480.00 | 1,488.00 | 1,488.00 | 10.47% | 423,100 |
| Aug 6, 2026 | 1,345.00 | 1,352.00 | 1,335.00 | 1,347.00 | 1,347.00 | 0.82% | 59,600 |
| Aug 5, 2026 | 1,346.00 | 1,354.00 | 1,330.00 | 1,336.00 | 1,336.00 | -0.22% | 35,100 |
| Aug 4, 2026 | 1,350.00 | 1,351.00 | 1,332.00 | 1,339.00 | 1,339.00 | -0.89% | 54,400 |
| Aug 3, 2026 | 1,367.00 | 1,367.00 | 1,342.00 | 1,351.00 | 1,351.00 | 0.60% | 43,100 |
| Jul 31, 2026 | 1,365.00 | 1,370.00 | 1,342.00 | 1,343.00 | 1,343.00 | -1.90% | 66,900 |
| Jul 30, 2026 | 1,390.00 | 1,392.00 | 1,365.00 | 1,369.00 | 1,369.00 | -2.00% | 63,700 |
| Jul 29, 2026 | 1,360.00 | 1,398.00 | 1,347.00 | 1,397.00 | 1,397.00 | 3.25% | 69,700 |
| Jul 28, 2026 | 1,375.00 | 1,376.00 | 1,347.00 | 1,353.00 | 1,353.00 | -0.73% | 32,100 |
| Jul 27, 2026 | 1,341.00 | 1,369.00 | 1,341.00 | 1,363.00 | 1,363.00 | 1.64% | 27,500 |
| Jul 24, 2026 | 1,341.00 | 1,342.00 | 1,329.00 | 1,341.00 | 1,341.00 | - | 24,300 |
| Jul 23, 2026 | 1,356.00 | 1,356.00 | 1,334.00 | 1,341.00 | 1,341.00 | -1.11% | 31,500 |
| Jul 22, 2026 | 1,362.00 | 1,365.00 | 1,339.00 | 1,356.00 | 1,356.00 | -0.66% | 36,300 |
| Jul 21, 2026 | 1,358.00 | 1,392.00 | 1,352.00 | 1,365.00 | 1,365.00 | 2.02% | 56,000 |
| Jul 17, 2026 | 1,352.00 | 1,364.00 | 1,327.00 | 1,338.00 | 1,338.00 | -1.98% | 52,700 |
| 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 |