M H Group Ltd. (TYO:9439)
Japan · Delayed Price · Currency is JPY 221.00
-3.00 (-1.34%)
Sep 29, 2025, 12:45 PM JST
M H Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 225.00 | 226.00 | 221.00 | 224.00 | 224.00 | 0.45% | 26,400 |
| Sep 25, 2025 | 219.00 | 224.00 | 219.00 | 223.00 | 223.00 | 1.83% | 21,800 |
| Sep 24, 2025 | 220.00 | 221.00 | 218.00 | 219.00 | 219.00 | 0.46% | 15,000 |
| Sep 22, 2025 | 218.00 | 223.00 | 217.00 | 218.00 | 218.00 | 0.93% | 28,300 |
| Sep 19, 2025 | 215.00 | 220.00 | 215.00 | 216.00 | 216.00 | 0.47% | 39,500 |
| Sep 18, 2025 | 214.00 | 217.00 | 214.00 | 215.00 | 215.00 | 0.94% | 27,800 |
| Sep 17, 2025 | 215.00 | 215.00 | 213.00 | 213.00 | 213.00 | -0.93% | 27,800 |
| Sep 16, 2025 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | 0.47% | 38,600 |
| Sep 12, 2025 | 217.00 | 217.00 | 211.00 | 214.00 | 214.00 | -1.38% | 22,400 |
| Sep 11, 2025 | 213.00 | 217.00 | 213.00 | 217.00 | 217.00 | 1.88% | 84,200 |
| Sep 10, 2025 | 213.00 | 214.00 | 212.00 | 213.00 | 213.00 | 0.47% | 78,300 |
| Sep 9, 2025 | 213.00 | 213.00 | 212.00 | 212.00 | 212.00 | -0.47% | 8,800 |
| Sep 8, 2025 | 211.00 | 213.00 | 211.00 | 213.00 | 213.00 | 0.95% | 9,200 |
| Sep 5, 2025 | 212.00 | 212.00 | 211.00 | 211.00 | 211.00 | -0.47% | 11,400 |
| Sep 4, 2025 | 213.00 | 213.00 | 212.00 | 212.00 | 212.00 | - | 5,200 |
| Sep 3, 2025 | 213.00 | 213.00 | 212.00 | 212.00 | 212.00 | - | 2,400 |
| Sep 2, 2025 | 212.00 | 213.00 | 211.00 | 212.00 | 212.00 | - | 6,200 |
| Sep 1, 2025 | 212.00 | 213.00 | 211.00 | 212.00 | 212.00 | - | 9,500 |
| Aug 29, 2025 | 212.00 | 212.00 | 209.00 | 212.00 | 212.00 | - | 33,600 |
| Aug 28, 2025 | 213.00 | 213.00 | 211.00 | 212.00 | 212.00 | -0.47% | 3,500 |
| Aug 27, 2025 | 213.00 | 213.00 | 212.00 | 213.00 | 213.00 | 0.47% | 4,300 |
| Aug 26, 2025 | 213.00 | 213.00 | 211.00 | 212.00 | 212.00 | - | 6,700 |
| Aug 25, 2025 | 213.00 | 214.00 | 212.00 | 212.00 | 212.00 | -0.47% | 40,300 |
| Aug 22, 2025 | 213.00 | 213.00 | 212.00 | 213.00 | 213.00 | -0.93% | 16,900 |
| Aug 21, 2025 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 1.90% | 12,900 |
| Aug 20, 2025 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | - | 14,300 |
| Aug 19, 2025 | 213.00 | 213.00 | 210.00 | 211.00 | 211.00 | -0.94% | 39,300 |
| Aug 18, 2025 | 218.00 | 218.00 | 208.00 | 213.00 | 213.00 | -2.74% | 69,400 |
| Aug 15, 2025 | 217.00 | 222.00 | 217.00 | 219.00 | 219.00 | 0.92% | 69,800 |
| Aug 14, 2025 | 224.00 | 224.00 | 215.00 | 217.00 | 217.00 | 1.88% | 34,700 |
| Aug 13, 2025 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | -1.39% | 4,800 |
| Aug 12, 2025 | 214.00 | 216.00 | 213.00 | 216.00 | 216.00 | 1.41% | 25,800 |
| Aug 8, 2025 | 212.00 | 213.00 | 211.00 | 213.00 | 213.00 | 0.95% | 12,100 |
| Aug 7, 2025 | 211.00 | 212.00 | 210.00 | 211.00 | 211.00 | - | 11,700 |
| Aug 6, 2025 | 210.00 | 211.00 | 210.00 | 211.00 | 211.00 | - | 4,900 |
| Aug 5, 2025 | 210.00 | 211.00 | 209.00 | 211.00 | 211.00 | 0.48% | 13,700 |
| Aug 4, 2025 | 209.00 | 211.00 | 209.00 | 210.00 | 210.00 | 0.48% | 16,500 |
| Aug 1, 2025 | 208.00 | 210.00 | 208.00 | 209.00 | 209.00 | -0.48% | 9,000 |
| Jul 31, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 1.45% | 7,600 |
| Jul 30, 2025 | 209.00 | 209.00 | 204.00 | 207.00 | 207.00 | -0.96% | 22,800 |
| Jul 29, 2025 | 208.00 | 209.00 | 207.00 | 209.00 | 209.00 | 0.48% | 3,400 |
| Jul 28, 2025 | 208.00 | 209.00 | 207.00 | 208.00 | 208.00 | - | 4,700 |
| Jul 25, 2025 | 210.00 | 210.00 | 207.00 | 208.00 | 208.00 | -0.48% | 11,900 |
| Jul 24, 2025 | 208.00 | 210.00 | 207.00 | 209.00 | 209.00 | 0.48% | 6,400 |
| Jul 23, 2025 | 209.00 | 209.00 | 207.00 | 208.00 | 208.00 | 0.48% | 5,900 |
| Jul 22, 2025 | 208.00 | 210.00 | 207.00 | 207.00 | 207.00 | - | 8,700 |
| Jul 18, 2025 | 207.00 | 209.00 | 207.00 | 207.00 | 207.00 | - | 14,300 |
| Jul 17, 2025 | 210.00 | 212.00 | 207.00 | 207.00 | 207.00 | -2.36% | 18,100 |
| Jul 16, 2025 | 210.00 | 213.00 | 209.00 | 212.00 | 212.00 | 0.95% | 10,000 |
| Jul 15, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.47% | 13,400 |