Mr Max Holdings Ltd. (TYO:8203)
Japan · Delayed Price · Currency is JPY 779.00
+2.00 (0.26%)
Sep 4, 2026, 3:30 PM JST
Mr Max Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 775.00 | 790.00 | 772.00 | 779.00 | 779.00 | 0.26% | 120,300 |
| Sep 3, 2026 | 778.00 | 782.00 | 776.00 | 777.00 | 777.00 | -0.13% | 31,500 |
| Sep 2, 2026 | 786.00 | 788.00 | 778.00 | 778.00 | 778.00 | -1.77% | 36,300 |
| Sep 1, 2026 | 785.00 | 794.00 | 784.00 | 792.00 | 792.00 | 0.25% | 44,300 |
| Aug 31, 2026 | 785.00 | 794.00 | 778.00 | 790.00 | 790.00 | 0.25% | 48,900 |
| Aug 28, 2026 | 786.00 | 791.00 | 785.00 | 788.00 | 788.00 | -0.76% | 59,900 |
| Aug 27, 2026 | 796.00 | 798.00 | 790.00 | 794.00 | 794.00 | -0.25% | 50,700 |
| Aug 26, 2026 | 791.00 | 797.00 | 791.00 | 796.00 | 796.00 | 0.25% | 35,100 |
| Aug 25, 2026 | 790.00 | 801.00 | 790.00 | 794.00 | 794.00 | 0.51% | 44,700 |
| Aug 24, 2026 | 790.00 | 798.00 | 789.00 | 790.00 | 790.00 | -0.50% | 45,600 |
| Aug 21, 2026 | 786.00 | 795.00 | 784.00 | 794.00 | 794.00 | 1.02% | 69,000 |
| Aug 20, 2026 | 778.00 | 787.00 | 777.00 | 786.00 | 786.00 | 1.16% | 87,300 |
| Aug 19, 2026 | 778.00 | 784.00 | 775.00 | 777.00 | 777.00 | -0.13% | 53,900 |
| Aug 18, 2026 | 775.00 | 783.00 | 772.00 | 778.00 | 778.00 | 0.39% | 71,100 |
| Aug 17, 2026 | 781.00 | 787.00 | 774.00 | 775.00 | 775.00 | -0.77% | 72,600 |
| Aug 14, 2026 | 773.00 | 782.00 | 769.00 | 781.00 | 781.00 | 0.51% | 54,400 |
| Aug 13, 2026 | 776.00 | 780.00 | 773.00 | 777.00 | 777.00 | - | 46,100 |
| Aug 12, 2026 | 786.00 | 786.00 | 777.00 | 777.00 | 777.00 | -0.64% | 34,900 |
| Aug 10, 2026 | 778.00 | 787.00 | 775.00 | 782.00 | 782.00 | 0.39% | 48,900 |
| Aug 7, 2026 | 773.00 | 782.00 | 771.00 | 779.00 | 779.00 | 0.78% | 78,700 |
| Aug 6, 2026 | 770.00 | 787.00 | 770.00 | 773.00 | 773.00 | 0.52% | 73,700 |
| Aug 5, 2026 | 771.00 | 775.00 | 769.00 | 769.00 | 769.00 | -0.26% | 47,400 |
| Aug 4, 2026 | 777.00 | 777.00 | 771.00 | 771.00 | 771.00 | -0.77% | 47,000 |
| Aug 3, 2026 | 780.00 | 784.00 | 774.00 | 777.00 | 777.00 | -1.02% | 56,500 |
| Jul 31, 2026 | 796.00 | 802.00 | 785.00 | 785.00 | 785.00 | -1.88% | 58,700 |
| Jul 30, 2026 | 816.00 | 816.00 | 795.00 | 800.00 | 800.00 | -1.72% | 63,900 |
| Jul 29, 2026 | 804.00 | 818.00 | 799.00 | 814.00 | 814.00 | 2.78% | 119,500 |
| Jul 28, 2026 | 792.00 | 792.00 | 782.00 | 792.00 | 792.00 | - | 32,800 |
| Jul 27, 2026 | 785.00 | 795.00 | 785.00 | 792.00 | 792.00 | 1.02% | 41,900 |
| Jul 24, 2026 | 784.00 | 788.00 | 775.00 | 784.00 | 784.00 | -0.13% | 25,300 |
| Jul 23, 2026 | 791.00 | 792.00 | 785.00 | 785.00 | 785.00 | -0.76% | 25,200 |
| Jul 22, 2026 | 798.00 | 798.00 | 785.00 | 791.00 | 791.00 | -0.88% | 74,100 |
| Jul 21, 2026 | 797.00 | 819.00 | 797.00 | 798.00 | 798.00 | 0.13% | 78,900 |
| Jul 17, 2026 | 798.00 | 803.00 | 795.00 | 797.00 | 797.00 | 0.25% | 53,000 |
| Jul 16, 2026 | 791.00 | 803.00 | 790.00 | 795.00 | 795.00 | 0.51% | 67,200 |
| Jul 15, 2026 | 787.00 | 795.00 | 786.00 | 791.00 | 791.00 | 1.02% | 42,200 |
| Jul 14, 2026 | 773.00 | 795.00 | 773.00 | 783.00 | 783.00 | 1.95% | 87,000 |
| Jul 13, 2026 | 777.00 | 778.00 | 763.00 | 768.00 | 768.00 | -1.16% | 104,400 |
| Jul 10, 2026 | 790.00 | 793.00 | 769.00 | 777.00 | 777.00 | -1.02% | 195,300 |
| Jul 9, 2026 | 745.00 | 799.00 | 742.00 | 785.00 | 785.00 | 5.80% | 440,700 |
| Jul 8, 2026 | 745.00 | 751.00 | 742.00 | 742.00 | 742.00 | -0.67% | 87,300 |
| Jul 7, 2026 | 753.00 | 755.00 | 744.00 | 747.00 | 747.00 | -1.32% | 99,900 |
| Jul 6, 2026 | 763.00 | 769.00 | 757.00 | 757.00 | 757.00 | -0.92% | 98,600 |
| Jul 3, 2026 | 768.00 | 776.00 | 763.00 | 764.00 | 764.00 | 0.53% | 76,100 |
| Jul 2, 2026 | 756.00 | 767.00 | 751.00 | 760.00 | 760.00 | 0.80% | 261,300 |
| Jul 1, 2026 | 760.00 | 769.00 | 746.00 | 754.00 | 754.00 | -1.44% | 107,600 |
| Jun 30, 2026 | 783.00 | 783.00 | 756.00 | 765.00 | 765.00 | -1.03% | 114,700 |
| Jun 29, 2026 | 774.00 | 781.00 | 773.00 | 773.00 | 773.00 | - | 108,300 |
| Jun 26, 2026 | 786.00 | 787.00 | 773.00 | 773.00 | 773.00 | -1.65% | 73,300 |
| Jun 25, 2026 | 779.00 | 793.00 | 779.00 | 786.00 | 786.00 | 1.29% | 68,000 |