Mr Max Holdings Ltd. (TYO:8203)
Japan · Delayed Price · Currency is JPY 817.00
+4.00 (0.49%)
Feb 16, 2026, 3:30 PM JST
Mr Max Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 820.00 | 821.00 | 809.00 | 817.00 | 817.00 | 0.49% | 58,000 |
| Feb 13, 2026 | 820.00 | 821.00 | 807.00 | 813.00 | 813.00 | -0.85% | 75,500 |
| Feb 12, 2026 | 815.00 | 825.00 | 814.00 | 820.00 | 820.00 | 0.86% | 98,700 |
| Feb 10, 2026 | 807.00 | 822.00 | 807.00 | 813.00 | 813.00 | 0.74% | 88,500 |
| Feb 9, 2026 | 817.00 | 818.00 | 807.00 | 807.00 | 807.00 | - | 83,700 |
| Feb 6, 2026 | 805.00 | 809.00 | 802.00 | 807.00 | 807.00 | 0.50% | 53,000 |
| Feb 5, 2026 | 806.00 | 809.00 | 801.00 | 803.00 | 803.00 | 0.50% | 94,500 |
| Feb 4, 2026 | 791.00 | 801.00 | 791.00 | 799.00 | 799.00 | 1.01% | 50,200 |
| Feb 3, 2026 | 789.00 | 796.00 | 785.00 | 791.00 | 791.00 | 0.64% | 60,400 |
| Feb 2, 2026 | 789.00 | 797.00 | 784.00 | 786.00 | 786.00 | 0.13% | 72,900 |
| Jan 30, 2026 | 782.00 | 788.00 | 780.00 | 785.00 | 785.00 | 0.38% | 42,600 |
| Jan 29, 2026 | 786.00 | 786.00 | 772.00 | 782.00 | 782.00 | -0.51% | 103,400 |
| Jan 28, 2026 | 781.00 | 796.00 | 777.00 | 786.00 | 786.00 | 0.64% | 98,700 |
| Jan 27, 2026 | 782.00 | 789.00 | 776.00 | 781.00 | 781.00 | -0.64% | 95,400 |
| Jan 26, 2026 | 795.00 | 795.00 | 785.00 | 786.00 | 786.00 | -1.38% | 147,800 |
| Jan 23, 2026 | 804.00 | 805.00 | 796.00 | 797.00 | 797.00 | -0.25% | 77,900 |
| Jan 22, 2026 | 801.00 | 809.00 | 798.00 | 799.00 | 799.00 | -0.13% | 54,800 |
| Jan 21, 2026 | 813.00 | 813.00 | 795.00 | 800.00 | 800.00 | -2.56% | 163,700 |
| Jan 20, 2026 | 815.00 | 828.00 | 809.00 | 821.00 | 821.00 | 1.23% | 126,200 |
| Jan 19, 2026 | 808.00 | 812.00 | 801.00 | 811.00 | 811.00 | 0.62% | 82,500 |
| Jan 16, 2026 | 805.00 | 806.00 | 799.00 | 806.00 | 806.00 | 0.12% | 55,900 |
| Jan 15, 2026 | 804.00 | 809.00 | 799.00 | 805.00 | 805.00 | 0.12% | 40,200 |
| Jan 14, 2026 | 797.00 | 805.00 | 796.00 | 804.00 | 804.00 | 1.01% | 93,000 |
| Jan 13, 2026 | 822.00 | 825.00 | 796.00 | 796.00 | 796.00 | -2.69% | 280,100 |
| Jan 9, 2026 | 841.00 | 851.00 | 801.00 | 818.00 | 818.00 | -1.21% | 255,900 |
| Jan 8, 2026 | 843.00 | 846.00 | 826.00 | 828.00 | 828.00 | -2.01% | 75,300 |
| Jan 7, 2026 | 835.00 | 853.00 | 831.00 | 845.00 | 845.00 | 0.72% | 86,500 |
| Jan 6, 2026 | 816.00 | 840.00 | 815.00 | 839.00 | 839.00 | 3.71% | 97,900 |
| Jan 5, 2026 | 810.00 | 813.00 | 803.00 | 809.00 | 809.00 | 0.62% | 76,100 |
| Dec 30, 2025 | 800.00 | 804.00 | 795.00 | 804.00 | 804.00 | 0.88% | 66,200 |
| Dec 29, 2025 | 795.00 | 800.00 | 790.00 | 797.00 | 797.00 | 0.25% | 47,000 |
| Dec 26, 2025 | 797.00 | 798.00 | 792.00 | 795.00 | 795.00 | -0.25% | 39,300 |
| Dec 25, 2025 | 797.00 | 799.00 | 796.00 | 797.00 | 797.00 | 0.13% | 22,100 |
| Dec 24, 2025 | 796.00 | 798.00 | 792.00 | 796.00 | 796.00 | - | 19,200 |
| Dec 23, 2025 | 795.00 | 798.00 | 792.00 | 796.00 | 796.00 | 0.51% | 31,900 |
| Dec 22, 2025 | 797.00 | 797.00 | 787.00 | 792.00 | 792.00 | 0.13% | 37,600 |
| Dec 19, 2025 | 790.00 | 794.00 | 788.00 | 791.00 | 791.00 | 0.38% | 54,100 |
| Dec 18, 2025 | 779.00 | 789.00 | 777.00 | 788.00 | 788.00 | 1.55% | 49,900 |
| Dec 17, 2025 | 782.00 | 782.00 | 773.00 | 776.00 | 776.00 | -0.51% | 29,100 |
| Dec 16, 2025 | 786.00 | 787.00 | 780.00 | 780.00 | 780.00 | -0.64% | 25,800 |
| Dec 15, 2025 | 778.00 | 785.00 | 771.00 | 785.00 | 785.00 | 0.90% | 47,200 |
| Dec 12, 2025 | 769.00 | 778.00 | 767.00 | 778.00 | 778.00 | 2.37% | 64,400 |
| Dec 11, 2025 | 768.00 | 772.00 | 760.00 | 760.00 | 760.00 | -0.78% | 53,300 |
| Dec 10, 2025 | 764.00 | 771.00 | 763.00 | 766.00 | 766.00 | 0.52% | 49,700 |
| Dec 9, 2025 | 779.00 | 785.00 | 757.00 | 762.00 | 762.00 | -2.18% | 121,200 |
| Dec 8, 2025 | 775.00 | 782.00 | 772.00 | 779.00 | 779.00 | 0.91% | 39,700 |
| Dec 5, 2025 | 779.00 | 780.00 | 771.00 | 772.00 | 772.00 | -1.03% | 38,300 |
| Dec 4, 2025 | 772.00 | 782.00 | 771.00 | 780.00 | 780.00 | 0.91% | 60,900 |
| Dec 3, 2025 | 781.00 | 785.00 | 773.00 | 773.00 | 773.00 | -1.40% | 54,200 |
| Dec 2, 2025 | 785.00 | 786.00 | 778.00 | 784.00 | 784.00 | -0.38% | 38,800 |