MKSystem Corporation (TYO:3910)
Japan · Delayed Price · Currency is JPY 283.00
+1.00 (0.35%)
Sep 4, 2026, 3:30 PM JST
MKSystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 283.00 | 285.00 | 282.00 | 283.00 | 283.00 | 0.35% | 1,700 |
| Sep 3, 2026 | 283.00 | 283.00 | 282.00 | 282.00 | 282.00 | - | 1,800 |
| Sep 2, 2026 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | -0.70% | 600 |
| Sep 1, 2026 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | -1.39% | 2,500 |
| Aug 31, 2026 | 287.00 | 288.00 | 280.00 | 288.00 | 288.00 | 1.05% | 8,800 |
| Aug 28, 2026 | 283.00 | 285.00 | 280.00 | 285.00 | 285.00 | 1.79% | 4,900 |
| Aug 27, 2026 | 285.00 | 285.00 | 278.00 | 280.00 | 280.00 | -1.75% | 5,600 |
| Aug 26, 2026 | 286.00 | 286.00 | 277.00 | 285.00 | 285.00 | 0.71% | 4,500 |
| Aug 25, 2026 | 281.00 | 283.00 | 281.00 | 283.00 | 283.00 | 0.71% | 500 |
| Aug 24, 2026 | 284.00 | 285.00 | 276.00 | 281.00 | 281.00 | -0.71% | 7,700 |
| Aug 21, 2026 | 281.00 | 284.00 | 281.00 | 283.00 | 283.00 | -0.35% | 2,600 |
| Aug 20, 2026 | 279.00 | 284.00 | 278.00 | 284.00 | 284.00 | 2.16% | 9,300 |
| Aug 19, 2026 | 278.00 | 278.00 | 271.00 | 278.00 | 278.00 | - | 4,500 |
| Aug 18, 2026 | 278.00 | 279.00 | 277.00 | 278.00 | 278.00 | 1.46% | 1,700 |
| Aug 17, 2026 | 276.00 | 277.00 | 272.00 | 274.00 | 274.00 | -0.36% | 4,600 |
| Aug 14, 2026 | 274.00 | 275.00 | 271.00 | 275.00 | 275.00 | 0.36% | 4,600 |
| Aug 13, 2026 | 274.00 | 277.00 | 274.00 | 274.00 | 274.00 | - | 4,200 |
| Aug 12, 2026 | 277.00 | 277.00 | 274.00 | 274.00 | 274.00 | -0.72% | 7,200 |
| Aug 10, 2026 | 275.00 | 276.00 | 273.00 | 276.00 | 276.00 | - | 1,800 |
| Aug 7, 2026 | 281.00 | 281.00 | 276.00 | 276.00 | 276.00 | - | 1,200 |
| Aug 6, 2026 | 275.00 | 280.00 | 275.00 | 276.00 | 276.00 | -0.36% | 6,500 |
| Aug 5, 2026 | 277.00 | 277.00 | 272.00 | 277.00 | 277.00 | - | 22,200 |
| Aug 4, 2026 | 279.00 | 279.00 | 272.00 | 277.00 | 277.00 | 0.73% | 1,800 |
| Aug 3, 2026 | 278.00 | 278.00 | 273.00 | 275.00 | 275.00 | -1.08% | 700 |
| Jul 31, 2026 | 276.00 | 279.00 | 272.00 | 278.00 | 278.00 | 0.72% | 6,500 |
| Jul 30, 2026 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.73% | 1,500 |
| 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 |