MKSystem Corporation (TYO:3910)
Japan · Delayed Price · Currency is JPY 275.00
-1.00 (-0.36%)
Jul 31, 2026, 10:25 AM JST
MKSystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 275.00 | 275.00 | 274.00 | 274.00 | 274.00 | -1.08% | 600 |
| Jul 28, 2026 | 277.00 | 277.00 | 274.00 | 277.00 | 277.00 | - | 1,900 |
| Jul 27, 2026 | 277.00 | 277.00 | 275.00 | 277.00 | 277.00 | - | 4,700 |
| Jul 24, 2026 | 276.00 | 277.00 | 272.00 | 277.00 | 277.00 | -0.36% | 3,600 |
| Jul 23, 2026 | 277.00 | 278.00 | 277.00 | 278.00 | 278.00 | 0.36% | 2,600 |
| Jul 22, 2026 | 268.00 | 277.00 | 268.00 | 277.00 | 277.00 | 3.36% | 35,700 |
| Jul 21, 2026 | 260.00 | 271.00 | 257.00 | 268.00 | 268.00 | -1.47% | 47,000 |
| Jul 17, 2026 | 275.00 | 275.00 | 272.00 | 272.00 | 272.00 | -1.45% | 2,000 |
| Jul 16, 2026 | 277.00 | 277.00 | 275.00 | 276.00 | 276.00 | -1.43% | 12,700 |
| Jul 15, 2026 | 277.00 | 280.00 | 277.00 | 280.00 | 280.00 | 1.08% | 200 |
| Jul 14, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 0.73% | 1,400 |
| Jul 13, 2026 | 274.00 | 281.00 | 274.00 | 275.00 | 275.00 | -1.79% | 9,000 |
| Jul 10, 2026 | 279.00 | 282.00 | 276.00 | 280.00 | 280.00 | -1.06% | 1,800 |
| Jul 9, 2026 | 276.00 | 283.00 | 276.00 | 283.00 | 283.00 | 1.80% | 1,200 |
| Jul 8, 2026 | 285.00 | 285.00 | 275.00 | 278.00 | 278.00 | -2.46% | 1,800 |
| Jul 7, 2026 | 282.00 | 286.00 | 282.00 | 285.00 | 285.00 | 1.06% | 2,800 |
| Jul 6, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 0.71% | 900 |
| Jul 3, 2026 | 278.00 | 280.00 | 277.00 | 280.00 | 280.00 | 1.08% | 1,800 |
| Jul 2, 2026 | 272.00 | 277.00 | 272.00 | 277.00 | 277.00 | 2.59% | 12,000 |
| Jul 1, 2026 | 273.00 | 273.00 | 270.00 | 270.00 | 270.00 | -1.10% | 2,400 |
| Jun 30, 2026 | 275.00 | 275.00 | 267.00 | 273.00 | 273.00 | 2.25% | 12,800 |
| Jun 29, 2026 | 263.00 | 267.00 | 263.00 | 267.00 | 267.00 | 1.52% | 8,100 |
| Jun 26, 2026 | 262.00 | 265.00 | 262.00 | 263.00 | 263.00 | 0.38% | 2,600 |
| Jun 25, 2026 | 265.00 | 266.00 | 262.00 | 262.00 | 262.00 | -0.76% | 3,600 |
| Jun 24, 2026 | 268.00 | 268.00 | 260.00 | 264.00 | 264.00 | -1.49% | 29,400 |
| Jun 23, 2026 | 270.00 | 274.00 | 268.00 | 268.00 | 268.00 | -1.11% | 4,500 |
| Jun 22, 2026 | 269.00 | 272.00 | 266.00 | 271.00 | 271.00 | 0.74% | 12,100 |
| Jun 19, 2026 | 272.00 | 273.00 | 269.00 | 269.00 | 269.00 | -1.10% | 5,300 |
| Jun 18, 2026 | 278.00 | 278.00 | 272.00 | 272.00 | 272.00 | -1.09% | 8,400 |
| Jun 17, 2026 | 275.00 | 276.00 | 275.00 | 275.00 | 275.00 | 0.36% | 3,400 |
| Jun 16, 2026 | 278.00 | 278.00 | 273.00 | 274.00 | 274.00 | -1.44% | 4,800 |
| Jun 15, 2026 | 275.00 | 280.00 | 275.00 | 278.00 | 278.00 | 1.09% | 2,800 |
| Jun 12, 2026 | 275.00 | 277.00 | 275.00 | 275.00 | 275.00 | - | 700 |
| Jun 11, 2026 | 278.00 | 279.00 | 275.00 | 275.00 | 275.00 | -1.08% | 8,200 |
| Jun 10, 2026 | 277.00 | 280.00 | 277.00 | 278.00 | 278.00 | 0.36% | 2,400 |
| Jun 9, 2026 | 275.00 | 279.00 | 275.00 | 277.00 | 277.00 | 0.73% | 2,300 |
| Jun 8, 2026 | 277.00 | 278.00 | 273.00 | 275.00 | 275.00 | -0.72% | 6,200 |
| Jun 5, 2026 | 278.00 | 278.00 | 277.00 | 277.00 | 277.00 | 0.36% | 3,000 |
| Jun 4, 2026 | 277.00 | 277.00 | 275.00 | 276.00 | 276.00 | -0.36% | 10,600 |
| Jun 3, 2026 | 280.00 | 280.00 | 276.00 | 277.00 | 277.00 | -1.07% | 6,600 |
| Jun 2, 2026 | 287.00 | 287.00 | 280.00 | 280.00 | 280.00 | -2.44% | 7,800 |
| Jun 1, 2026 | 286.00 | 287.00 | 282.00 | 287.00 | 287.00 | 0.35% | 1,300 |
| May 29, 2026 | 289.00 | 289.00 | 285.00 | 286.00 | 286.00 | - | 2,600 |
| May 28, 2026 | 288.00 | 288.00 | 283.00 | 286.00 | 286.00 | 0.35% | 3,600 |
| May 27, 2026 | 286.00 | 288.00 | 284.00 | 285.00 | 285.00 | -0.35% | 4,100 |
| May 26, 2026 | 284.00 | 287.00 | 284.00 | 286.00 | 286.00 | 0.70% | 2,100 |
| May 25, 2026 | 287.00 | 287.00 | 284.00 | 284.00 | 284.00 | 0.35% | 1,400 |
| May 22, 2026 | 282.00 | 286.00 | 282.00 | 283.00 | 283.00 | -1.39% | 3,200 |
| May 21, 2026 | 284.00 | 288.00 | 284.00 | 287.00 | 287.00 | 1.77% | 800 |
| May 20, 2026 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | -0.70% | 3,700 |