MKSystem Corporation (TYO:3910)
Japan · Delayed Price · Currency is JPY 283.00
-4.00 (-1.39%)
May 22, 2026, 2:37 PM JST
MKSystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 282.00 | 284.00 | 277.00 | 284.00 | 284.00 | 0.35% | 15,900 |
| May 18, 2026 | 290.00 | 290.00 | 282.00 | 283.00 | 283.00 | -2.41% | 22,900 |
| May 15, 2026 | 291.00 | 293.00 | 289.00 | 290.00 | 290.00 | -0.34% | 2,700 |
| May 14, 2026 | 291.00 | 294.00 | 290.00 | 291.00 | 291.00 | - | 5,500 |
| May 13, 2026 | 291.00 | 294.00 | 291.00 | 291.00 | 291.00 | - | 3,400 |
| May 12, 2026 | 292.00 | 294.00 | 290.00 | 291.00 | 291.00 | - | 9,100 |
| May 11, 2026 | 301.00 | 301.00 | 289.00 | 291.00 | 291.00 | -5.83% | 35,500 |
| May 8, 2026 | 301.00 | 309.00 | 299.00 | 309.00 | 309.00 | 2.66% | 16,300 |
| May 7, 2026 | 294.00 | 301.00 | 292.00 | 301.00 | 301.00 | 2.73% | 10,200 |
| May 1, 2026 | 292.00 | 294.00 | 291.00 | 293.00 | 293.00 | 0.34% | 3,400 |
| Apr 30, 2026 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | -0.68% | 5,800 |
| Apr 28, 2026 | 297.00 | 297.00 | 293.00 | 294.00 | 294.00 | -0.68% | 4,200 |
| Apr 27, 2026 | 300.00 | 300.00 | 295.00 | 296.00 | 296.00 | - | 2,500 |
| Apr 24, 2026 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | 1.72% | 3,100 |
| Apr 23, 2026 | 296.00 | 299.00 | 288.00 | 291.00 | 291.00 | -2.02% | 12,100 |
| Apr 22, 2026 | 298.00 | 300.00 | 296.00 | 297.00 | 297.00 | -1.00% | 3,400 |
| Apr 21, 2026 | 299.00 | 301.00 | 298.00 | 300.00 | 300.00 | 0.33% | 2,600 |
| Apr 20, 2026 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | 0.67% | 1,200 |
| Apr 17, 2026 | 298.00 | 300.00 | 297.00 | 297.00 | 297.00 | -0.34% | 8,900 |
| Apr 16, 2026 | 299.00 | 303.00 | 297.00 | 298.00 | 298.00 | -0.33% | 3,800 |
| Apr 15, 2026 | 301.00 | 304.00 | 299.00 | 299.00 | 299.00 | -0.66% | 3,600 |
| Apr 14, 2026 | 302.00 | 303.00 | 297.00 | 301.00 | 301.00 | - | 5,900 |
| Apr 13, 2026 | 302.00 | 302.00 | 291.00 | 301.00 | 301.00 | -0.33% | 12,800 |
| Apr 10, 2026 | 302.00 | 307.00 | 299.00 | 302.00 | 302.00 | -1.63% | 19,500 |
| Apr 9, 2026 | 311.00 | 311.00 | 304.00 | 307.00 | 307.00 | -0.97% | 9,100 |
| Apr 8, 2026 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 2.99% | 13,100 |
| Apr 7, 2026 | 305.00 | 313.00 | 300.00 | 301.00 | 301.00 | -0.99% | 42,700 |
| Apr 6, 2026 | 298.00 | 305.00 | 293.00 | 304.00 | 304.00 | 2.01% | 27,900 |
| Apr 3, 2026 | 293.00 | 304.00 | 293.00 | 298.00 | 298.00 | 2.76% | 29,300 |
| Apr 2, 2026 | 295.00 | 297.00 | 289.00 | 290.00 | 290.00 | - | 24,300 |
| Apr 1, 2026 | 290.00 | 293.00 | 286.00 | 290.00 | 290.00 | 1.05% | 21,000 |
| Mar 31, 2026 | 289.00 | 289.00 | 283.00 | 287.00 | 287.00 | 0.35% | 4,700 |
| Mar 30, 2026 | 286.00 | 292.00 | 284.00 | 286.00 | 286.00 | 0.70% | 22,200 |
| Mar 27, 2026 | 290.00 | 293.00 | 288.00 | 292.00 | 284.00 | 0.69% | 4,600 |
| Mar 26, 2026 | 291.00 | 294.00 | 289.00 | 290.00 | 282.05 | -0.68% | 14,700 |
| Mar 25, 2026 | 290.00 | 298.00 | 286.00 | 292.00 | 284.00 | 1.04% | 54,800 |
| Mar 24, 2026 | 294.00 | 294.00 | 287.00 | 289.00 | 281.08 | 1.05% | 18,200 |
| Mar 23, 2026 | 290.00 | 295.00 | 283.00 | 286.00 | 278.16 | -4.03% | 44,100 |
| Mar 19, 2026 | 301.00 | 305.00 | 295.00 | 298.00 | 289.84 | -1.00% | 22,000 |
| Mar 18, 2026 | 301.00 | 305.00 | 295.00 | 301.00 | 292.75 | 2.73% | 41,600 |
| Mar 17, 2026 | 292.00 | 301.00 | 292.00 | 293.00 | 284.97 | 1.03% | 25,200 |
| Mar 16, 2026 | 290.00 | 295.00 | 289.00 | 290.00 | 282.05 | 0.35% | 6,700 |
| Mar 13, 2026 | 293.00 | 293.00 | 287.00 | 289.00 | 281.08 | -0.34% | 6,300 |
| Mar 12, 2026 | 294.00 | 294.00 | 288.00 | 290.00 | 282.05 | -1.36% | 10,900 |
| Mar 11, 2026 | 296.00 | 296.00 | 292.00 | 294.00 | 285.95 | 1.03% | 16,600 |
| Mar 10, 2026 | 294.00 | 296.00 | 289.00 | 291.00 | 283.03 | -0.68% | 18,000 |
| Mar 9, 2026 | 292.00 | 293.00 | 285.00 | 293.00 | 284.97 | -2.01% | 21,900 |