MKSystem Corporation (TYO:3910)
Japan · Delayed Price · Currency is JPY 303.00
+3.00 (1.00%)
Nov 10, 2026, 9:43 AM JST
MKSystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 300.00 | 303.00 | 299.00 | 303.00 | 303.00 | 1.00% | 1,300 |
| Nov 9, 2026 | 294.00 | 308.00 | 294.00 | 300.00 | 300.00 | 3.81% | 17,100 |
| Nov 6, 2026 | 287.00 | 300.00 | 287.00 | 289.00 | 289.00 | -4.62% | 9,300 |
| Nov 5, 2026 | 302.00 | 310.00 | 285.00 | 303.00 | 303.00 | -1.62% | 9,800 |
| Nov 4, 2026 | 307.00 | 308.00 | 302.00 | 308.00 | 308.00 | 0.33% | 4,700 |
| Nov 2, 2026 | 307.00 | 311.00 | 307.00 | 307.00 | 307.00 | -2.54% | 2,200 |
| Oct 30, 2026 | 317.00 | 319.00 | 301.00 | 315.00 | 315.00 | - | 8,000 |
| Oct 29, 2026 | 312.00 | 315.00 | 309.00 | 315.00 | 315.00 | 0.96% | 4,000 |
| Oct 28, 2026 | 316.00 | 316.00 | 302.00 | 312.00 | 312.00 | 0.97% | 3,200 |
| Oct 27, 2026 | 314.00 | 316.00 | 303.00 | 309.00 | 309.00 | -1.59% | 5,200 |
| Oct 26, 2026 | 311.00 | 314.00 | 309.00 | 314.00 | 314.00 | 0.64% | 1,700 |
| Oct 23, 2026 | 306.00 | 319.00 | 306.00 | 312.00 | 312.00 | 1.63% | 14,300 |
| Oct 22, 2026 | 311.00 | 311.00 | 307.00 | 307.00 | 307.00 | -0.97% | 1,600 |
| Oct 21, 2026 | 305.00 | 312.00 | 305.00 | 310.00 | 310.00 | 1.31% | 11,900 |
| Oct 20, 2026 | 305.00 | 306.00 | 305.00 | 306.00 | 306.00 | - | 2,000 |
| Oct 19, 2026 | 305.00 | 306.00 | 304.00 | 306.00 | 306.00 | 0.33% | 4,800 |
| Oct 16, 2026 | 302.00 | 306.00 | 296.00 | 305.00 | 305.00 | 0.99% | 4,100 |
| Oct 15, 2026 | 302.00 | 303.00 | 299.00 | 302.00 | 302.00 | -0.98% | 6,600 |
| Oct 14, 2026 | 304.00 | 305.00 | 304.00 | 305.00 | 305.00 | 0.33% | 3,100 |
| Oct 13, 2026 | 305.00 | 307.00 | 303.00 | 304.00 | 304.00 | - | 1,300 |
| Oct 9, 2026 | 303.00 | 304.00 | 303.00 | 304.00 | 304.00 | 0.33% | 600 |
| Oct 8, 2026 | 306.00 | 306.00 | 303.00 | 303.00 | 303.00 | - | 1,900 |
| Oct 7, 2026 | 306.00 | 306.00 | 298.00 | 303.00 | 303.00 | - | 2,600 |
| Oct 6, 2026 | 297.00 | 304.00 | 296.00 | 303.00 | 303.00 | 3.41% | 20,800 |
| Oct 5, 2026 | 294.00 | 294.00 | 293.00 | 293.00 | 293.00 | -0.34% | 600 |
| Oct 2, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | 2,200 |
| Oct 1, 2026 | 297.00 | 298.00 | 293.00 | 294.00 | 294.00 | 1.38% | 4,800 |
| Sep 30, 2026 | 297.00 | 297.00 | 290.00 | 290.00 | 290.00 | -0.68% | 2,600 |
| Sep 29, 2026 | 291.00 | 295.00 | 291.00 | 292.00 | 292.00 | 0.69% | 2,900 |
| Sep 28, 2026 | 290.00 | 292.00 | 290.00 | 290.00 | 290.00 | - | 2,200 |
| Sep 25, 2026 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | -0.68% | 8,500 |
| Sep 24, 2026 | 294.00 | 294.00 | 287.00 | 292.00 | 292.00 | 2.10% | 7,300 |
| Sep 18, 2026 | 285.00 | 286.00 | 285.00 | 286.00 | 286.00 | 0.35% | 2,900 |
| Sep 17, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -0.35% | 200 |
| Sep 16, 2026 | 284.00 | 287.00 | 282.00 | 286.00 | 286.00 | 0.70% | 7,500 |
| Sep 15, 2026 | 284.00 | 285.00 | 284.00 | 284.00 | 284.00 | - | 5,100 |
| Sep 14, 2026 | 285.00 | 285.00 | 280.00 | 284.00 | 284.00 | -0.35% | 4,100 |
| Sep 11, 2026 | 285.00 | 285.00 | 284.00 | 285.00 | 285.00 | -0.35% | 2,900 |
| Sep 10, 2026 | 286.00 | 286.00 | 283.00 | 286.00 | 286.00 | - | 3,000 |
| Sep 9, 2026 | 286.00 | 287.00 | 281.00 | 286.00 | 286.00 | -0.69% | 11,400 |
| Sep 8, 2026 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | 0.70% | 5,400 |
| Sep 7, 2026 | 283.00 | 286.00 | 282.00 | 286.00 | 286.00 | 1.06% | 1,800 |
| 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 |