MarkLines Co., Ltd. (TYO:3901)
Japan · Delayed Price · Currency is JPY 1,320.00
+56.00 (4.43%)
Jun 5, 2026, 3:30 PM JST
MarkLines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,277.00 | 1,332.00 | 1,272.00 | 1,320.00 | - | 4.43% | 73,900 |
| 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 |
| May 8, 2026 | 1,489.00 | 1,505.00 | 1,478.00 | 1,490.00 | 1,490.00 | 0.40% | 52,600 |
| May 7, 2026 | 1,503.00 | 1,505.00 | 1,479.00 | 1,484.00 | 1,484.00 | 0.68% | 60,500 |
| May 1, 2026 | 1,476.00 | 1,481.00 | 1,465.00 | 1,474.00 | 1,474.00 | -0.20% | 41,700 |
| Apr 30, 2026 | 1,511.00 | 1,515.00 | 1,461.00 | 1,477.00 | 1,477.00 | -2.89% | 109,700 |
| Apr 28, 2026 | 1,520.00 | 1,521.00 | 1,509.00 | 1,521.00 | 1,521.00 | 0.07% | 39,400 |
| Apr 27, 2026 | 1,513.00 | 1,525.00 | 1,511.00 | 1,520.00 | 1,520.00 | 0.26% | 35,900 |
| Apr 24, 2026 | 1,508.00 | 1,521.00 | 1,508.00 | 1,516.00 | 1,516.00 | 0.40% | 59,800 |
| Apr 23, 2026 | 1,521.00 | 1,534.00 | 1,507.00 | 1,510.00 | 1,510.00 | -1.05% | 54,500 |
| Apr 22, 2026 | 1,542.00 | 1,550.00 | 1,517.00 | 1,526.00 | 1,526.00 | -0.91% | 60,900 |
| Apr 21, 2026 | 1,542.00 | 1,549.00 | 1,538.00 | 1,540.00 | 1,540.00 | -0.77% | 27,300 |
| Apr 20, 2026 | 1,553.00 | 1,554.00 | 1,538.00 | 1,552.00 | 1,552.00 | 0.71% | 41,400 |
| Apr 17, 2026 | 1,536.00 | 1,556.00 | 1,534.00 | 1,541.00 | 1,541.00 | -0.06% | 44,400 |
| Apr 16, 2026 | 1,557.00 | 1,568.00 | 1,537.00 | 1,542.00 | 1,542.00 | 0.26% | 49,800 |
| Apr 15, 2026 | 1,540.00 | 1,567.00 | 1,532.00 | 1,538.00 | 1,538.00 | 0.85% | 47,800 |
| Apr 14, 2026 | 1,524.00 | 1,539.00 | 1,523.00 | 1,525.00 | 1,525.00 | 0.13% | 24,500 |
| Apr 13, 2026 | 1,532.00 | 1,537.00 | 1,520.00 | 1,523.00 | 1,523.00 | -0.78% | 33,400 |
| Apr 10, 2026 | 1,553.00 | 1,556.00 | 1,530.00 | 1,535.00 | 1,535.00 | -1.60% | 33,400 |
| Apr 9, 2026 | 1,576.00 | 1,576.00 | 1,557.00 | 1,560.00 | 1,560.00 | -0.95% | 26,900 |
| Apr 8, 2026 | 1,590.00 | 1,592.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.96% | 47,000 |
| Apr 7, 2026 | 1,555.00 | 1,565.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.71% | 31,700 |
| Apr 6, 2026 | 1,530.00 | 1,553.00 | 1,528.00 | 1,549.00 | 1,549.00 | 1.11% | 41,800 |
| Apr 3, 2026 | 1,550.00 | 1,553.00 | 1,530.00 | 1,532.00 | 1,532.00 | -0.45% | 47,300 |
| Apr 2, 2026 | 1,560.00 | 1,568.00 | 1,533.00 | 1,539.00 | 1,539.00 | -1.03% | 34,500 |
| Apr 1, 2026 | 1,561.00 | 1,561.00 | 1,540.00 | 1,555.00 | 1,555.00 | 2.03% | 43,800 |
| Mar 31, 2026 | 1,517.00 | 1,539.00 | 1,508.00 | 1,524.00 | 1,524.00 | 1.06% | 59,500 |
| Mar 30, 2026 | 1,499.00 | 1,509.00 | 1,475.00 | 1,508.00 | 1,508.00 | -2.33% | 118,700 |
| Mar 27, 2026 | 1,511.00 | 1,546.00 | 1,510.00 | 1,544.00 | 1,544.00 | 1.71% | 73,100 |
| Mar 26, 2026 | 1,541.00 | 1,545.00 | 1,510.00 | 1,518.00 | 1,518.00 | -1.94% | 54,300 |
| Mar 25, 2026 | 1,543.00 | 1,556.00 | 1,543.00 | 1,548.00 | 1,548.00 | 1.44% | 43,400 |
| Mar 24, 2026 | 1,545.00 | 1,545.00 | 1,509.00 | 1,526.00 | 1,526.00 | 1.40% | 48,400 |