Mr Max Holdings Ltd. (TYO:8203)
Japan · Delayed Price · Currency is JPY 771.00
+4.00 (0.52%)
Oct 31, 2025, 3:30 PM JST
Mr Max Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 770.00 | 776.00 | 763.00 | 771.00 | 771.00 | 0.52% | 67,100 |
| Oct 30, 2025 | 760.00 | 768.00 | 755.00 | 767.00 | 767.00 | 0.39% | 637,500 |
| Oct 29, 2025 | 769.00 | 780.00 | 762.00 | 764.00 | 764.00 | -0.65% | 131,600 |
| Oct 28, 2025 | 797.00 | 799.00 | 766.00 | 769.00 | 769.00 | -4.23% | 301,000 |
| Oct 27, 2025 | 791.00 | 803.00 | 790.00 | 803.00 | 803.00 | 2.03% | 86,000 |
| Oct 24, 2025 | 790.00 | 800.00 | 781.00 | 787.00 | 787.00 | -1.13% | 150,500 |
| Oct 23, 2025 | 803.00 | 808.00 | 793.00 | 796.00 | 796.00 | -0.25% | 107,200 |
| Oct 22, 2025 | 788.00 | 801.00 | 786.00 | 798.00 | 798.00 | 1.27% | 111,500 |
| Oct 21, 2025 | 787.00 | 793.00 | 780.00 | 788.00 | 788.00 | 0.13% | 108,500 |
| Oct 20, 2025 | 786.00 | 794.00 | 783.00 | 787.00 | 787.00 | 1.29% | 78,800 |
| Oct 17, 2025 | 779.00 | 794.00 | 775.00 | 777.00 | 777.00 | -0.38% | 103,500 |
| Oct 16, 2025 | 777.00 | 785.00 | 770.00 | 780.00 | 780.00 | -0.51% | 178,100 |
| Oct 15, 2025 | 779.00 | 790.00 | 774.00 | 784.00 | 784.00 | 0.90% | 133,300 |
| Oct 14, 2025 | 771.00 | 788.00 | 771.00 | 777.00 | 777.00 | -2.14% | 255,200 |
| Oct 10, 2025 | 825.00 | 825.00 | 778.00 | 794.00 | 794.00 | -3.76% | 648,300 |
| Oct 9, 2025 | 890.00 | 897.00 | 822.00 | 825.00 | 825.00 | -5.71% | 680,200 |
| Oct 8, 2025 | 865.00 | 888.00 | 865.00 | 875.00 | 875.00 | 1.74% | 137,100 |
| Oct 7, 2025 | 859.00 | 863.00 | 854.00 | 860.00 | 860.00 | -0.12% | 87,400 |
| Oct 6, 2025 | 862.00 | 868.00 | 851.00 | 861.00 | 861.00 | 1.41% | 117,000 |
| Oct 3, 2025 | 840.00 | 854.00 | 837.00 | 849.00 | 849.00 | 0.35% | 88,800 |
| Oct 2, 2025 | 868.00 | 872.00 | 846.00 | 846.00 | 846.00 | -2.53% | 88,600 |
| Oct 1, 2025 | 871.00 | 871.00 | 852.00 | 868.00 | 868.00 | -0.57% | 115,600 |
| Sep 30, 2025 | 868.00 | 875.00 | 862.00 | 873.00 | 873.00 | 0.58% | 57,700 |
| Sep 29, 2025 | 874.00 | 874.00 | 864.00 | 868.00 | 868.00 | -0.69% | 61,100 |
| Sep 26, 2025 | 868.00 | 875.00 | 866.00 | 874.00 | 874.00 | 0.69% | 70,500 |
| Sep 25, 2025 | 869.00 | 870.00 | 863.00 | 868.00 | 868.00 | -0.12% | 46,900 |
| Sep 24, 2025 | 868.00 | 872.00 | 857.00 | 869.00 | 869.00 | 0.70% | 54,500 |
| Sep 22, 2025 | 851.00 | 866.00 | 851.00 | 863.00 | 863.00 | 1.65% | 54,400 |
| Sep 19, 2025 | 861.00 | 866.00 | 843.00 | 849.00 | 849.00 | -1.28% | 85,800 |
| Sep 18, 2025 | 856.00 | 864.00 | 855.00 | 860.00 | 860.00 | 0.58% | 40,900 |
| Sep 17, 2025 | 861.00 | 861.00 | 853.00 | 855.00 | 855.00 | -1.04% | 45,400 |
| Sep 16, 2025 | 879.00 | 879.00 | 862.00 | 864.00 | 864.00 | -1.48% | 47,100 |
| Sep 12, 2025 | 859.00 | 886.00 | 854.00 | 877.00 | 877.00 | 2.21% | 170,600 |
| Sep 11, 2025 | 863.00 | 865.00 | 849.00 | 858.00 | 858.00 | -0.69% | 170,600 |
| Sep 10, 2025 | 853.00 | 864.00 | 850.00 | 864.00 | 864.00 | 1.29% | 84,500 |
| Sep 9, 2025 | 867.00 | 873.00 | 850.00 | 853.00 | 853.00 | -1.50% | 63,100 |
| Sep 8, 2025 | 872.00 | 876.00 | 862.00 | 866.00 | 866.00 | -0.69% | 170,500 |
| Sep 5, 2025 | 863.00 | 872.00 | 859.00 | 872.00 | 872.00 | 0.35% | 77,200 |
| Sep 4, 2025 | 861.00 | 871.00 | 858.00 | 869.00 | 869.00 | 0.93% | 82,900 |
| Sep 3, 2025 | 842.00 | 869.00 | 842.00 | 861.00 | 861.00 | 2.26% | 161,200 |
| Sep 2, 2025 | 851.00 | 853.00 | 839.00 | 842.00 | 842.00 | -1.41% | 73,000 |
| Sep 1, 2025 | 861.00 | 869.00 | 853.00 | 854.00 | 854.00 | -1.50% | 68,300 |
| Aug 29, 2025 | 869.00 | 872.00 | 853.00 | 867.00 | 867.00 | -0.80% | 94,600 |
| Aug 28, 2025 | 874.00 | 885.00 | 866.00 | 874.00 | 874.00 | -0.23% | 108,200 |
| Aug 27, 2025 | 867.00 | 883.00 | 865.00 | 876.00 | 876.00 | 0.11% | 104,300 |
| Aug 26, 2025 | 872.00 | 885.00 | 868.00 | 875.00 | 875.00 | 0.34% | 108,100 |
| Aug 25, 2025 | 876.00 | 879.00 | 866.00 | 872.00 | 872.00 | -0.46% | 103,900 |
| Aug 22, 2025 | 890.00 | 893.00 | 876.00 | 876.00 | 876.00 | -1.90% | 80,400 |
| Aug 21, 2025 | 895.00 | 898.00 | 886.00 | 893.00 | 893.00 | -0.56% | 47,100 |
| Aug 20, 2025 | 900.00 | 904.00 | 892.00 | 898.00 | 898.00 | -0.22% | 84,400 |