Mr Max Holdings Ltd. (TYO:8203)
Japan · Delayed Price · Currency is JPY 909.00
+55.00 (6.44%)
Aug 1, 2025, 3:30 PM JST
Mr Max Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 899.00 | 915.00 | 879.00 | 909.00 | 909.00 | 6.44% | 419,200 |
| Jul 31, 2025 | 872.00 | 899.00 | 851.00 | 854.00 | 854.00 | -0.35% | 200,800 |
| Jul 30, 2025 | 844.00 | 865.00 | 837.00 | 857.00 | 857.00 | 3.38% | 275,400 |
| Jul 29, 2025 | 808.00 | 847.00 | 808.00 | 829.00 | 829.00 | 2.60% | 256,300 |
| Jul 28, 2025 | 820.00 | 827.00 | 806.00 | 808.00 | 808.00 | -1.10% | 115,100 |
| Jul 25, 2025 | 806.00 | 823.00 | 794.00 | 817.00 | 817.00 | 1.49% | 204,600 |
| Jul 24, 2025 | 810.00 | 814.00 | 799.00 | 805.00 | 805.00 | -1.11% | 145,100 |
| Jul 23, 2025 | 847.00 | 849.00 | 810.00 | 814.00 | 814.00 | -4.24% | 294,100 |
| Jul 22, 2025 | 843.00 | 864.00 | 838.00 | 850.00 | 850.00 | 0.95% | 209,900 |
| Jul 18, 2025 | 850.00 | 856.00 | 837.00 | 842.00 | 842.00 | -0.36% | 173,300 |
| Jul 17, 2025 | 811.00 | 850.00 | 810.00 | 845.00 | 845.00 | 4.19% | 303,500 |
| Jul 16, 2025 | 786.00 | 823.00 | 779.00 | 811.00 | 811.00 | 4.51% | 312,200 |
| Jul 15, 2025 | 776.00 | 783.00 | 770.00 | 776.00 | 776.00 | - | 114,700 |
| Jul 14, 2025 | 760.00 | 777.00 | 749.00 | 776.00 | 776.00 | 2.11% | 207,600 |
| Jul 11, 2025 | 766.00 | 787.00 | 750.00 | 760.00 | 760.00 | -2.19% | 365,900 |
| Jul 10, 2025 | 718.00 | 792.00 | 711.00 | 777.00 | 777.00 | 8.82% | 535,800 |
| Jul 9, 2025 | 693.00 | 715.00 | 692.00 | 714.00 | 714.00 | 3.63% | 127,400 |
| Jul 8, 2025 | 686.00 | 692.00 | 683.00 | 689.00 | 689.00 | 1.32% | 82,400 |
| Jul 7, 2025 | 682.00 | 689.00 | 678.00 | 680.00 | 680.00 | 1.04% | 72,400 |
| Jul 4, 2025 | 659.00 | 673.00 | 658.00 | 673.00 | 673.00 | 2.12% | 81,300 |
| Jul 3, 2025 | 653.00 | 659.00 | 651.00 | 659.00 | 659.00 | 1.38% | 51,400 |
| Jul 2, 2025 | 646.00 | 656.00 | 644.00 | 650.00 | 650.00 | 0.46% | 51,100 |
| Jul 1, 2025 | 656.00 | 656.00 | 647.00 | 647.00 | 647.00 | -1.37% | 60,400 |
| Jun 30, 2025 | 661.00 | 664.00 | 656.00 | 656.00 | 656.00 | -0.76% | 39,100 |
| Jun 27, 2025 | 657.00 | 662.00 | 656.00 | 661.00 | 661.00 | 0.61% | 90,000 |
| Jun 26, 2025 | 652.00 | 658.00 | 652.00 | 657.00 | 657.00 | 0.92% | 40,600 |
| Jun 25, 2025 | 651.00 | 652.00 | 645.00 | 651.00 | 651.00 | - | 76,500 |
| Jun 24, 2025 | 653.00 | 654.00 | 649.00 | 651.00 | 651.00 | 0.31% | 32,500 |
| Jun 23, 2025 | 654.00 | 656.00 | 647.00 | 649.00 | 649.00 | -0.76% | 69,500 |
| Jun 20, 2025 | 656.00 | 656.00 | 649.00 | 654.00 | 654.00 | -0.46% | 97,900 |
| Jun 19, 2025 | 652.00 | 659.00 | 652.00 | 657.00 | 657.00 | 0.92% | 44,900 |
| Jun 18, 2025 | 651.00 | 654.00 | 651.00 | 651.00 | 651.00 | -0.91% | 71,300 |
| Jun 17, 2025 | 656.00 | 658.00 | 650.00 | 657.00 | 657.00 | 0.15% | 54,800 |
| Jun 16, 2025 | 652.00 | 656.00 | 649.00 | 656.00 | 656.00 | 1.55% | 35,300 |
| Jun 13, 2025 | 647.00 | 649.00 | 644.00 | 646.00 | 646.00 | -0.77% | 65,200 |
| Jun 12, 2025 | 656.00 | 656.00 | 649.00 | 651.00 | 651.00 | -0.76% | 51,300 |
| Jun 11, 2025 | 660.00 | 660.00 | 655.00 | 656.00 | 656.00 | -0.15% | 38,300 |
| Jun 10, 2025 | 665.00 | 667.00 | 657.00 | 657.00 | 657.00 | -1.05% | 60,200 |
| Jun 9, 2025 | 671.00 | 672.00 | 664.00 | 664.00 | 664.00 | -0.90% | 36,600 |
| Jun 6, 2025 | 666.00 | 672.00 | 666.00 | 670.00 | 670.00 | 0.60% | 30,400 |
| Jun 5, 2025 | 667.00 | 670.00 | 665.00 | 666.00 | 666.00 | -0.15% | 39,300 |
| Jun 4, 2025 | 669.00 | 671.00 | 666.00 | 667.00 | 667.00 | -0.30% | 30,300 |
| Jun 3, 2025 | 673.00 | 674.00 | 669.00 | 669.00 | 669.00 | -0.59% | 33,900 |
| Jun 2, 2025 | 676.00 | 678.00 | 672.00 | 673.00 | 673.00 | -1.03% | 37,500 |
| May 30, 2025 | 683.00 | 686.00 | 680.00 | 680.00 | 680.00 | -1.31% | 53,400 |
| May 29, 2025 | 685.00 | 693.00 | 684.00 | 689.00 | 689.00 | 1.62% | 61,000 |
| May 28, 2025 | 676.00 | 686.00 | 675.00 | 678.00 | 678.00 | 1.50% | 71,000 |
| May 27, 2025 | 671.00 | 672.00 | 666.00 | 668.00 | 668.00 | 0.15% | 29,400 |
| May 26, 2025 | 669.00 | 675.00 | 667.00 | 667.00 | 667.00 | -0.30% | 20,100 |
| May 23, 2025 | 666.00 | 671.00 | 666.00 | 669.00 | 669.00 | 0.30% | 21,200 |