M H Group Ltd. (TYO:9439)
Japan · Delayed Price · Currency is JPY 225.00
-2.00 (-0.88%)
Feb 5, 2026, 3:30 PM JST
M H Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 228.00 | 229.00 | 225.00 | 225.00 | 225.00 | -0.88% | 8,200 |
| Feb 4, 2026 | 225.00 | 227.00 | 225.00 | 227.00 | 227.00 | - | 1,900 |
| Feb 3, 2026 | 225.00 | 227.00 | 225.00 | 227.00 | 227.00 | 0.89% | 1,300 |
| Feb 2, 2026 | 229.00 | 229.00 | 225.00 | 225.00 | 225.00 | -0.88% | 7,300 |
| Jan 30, 2026 | 226.00 | 229.00 | 226.00 | 227.00 | 227.00 | -0.44% | 2,500 |
| Jan 29, 2026 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 0.88% | 3,800 |
| Jan 28, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.74% | 3,600 |
| Jan 27, 2026 | 231.00 | 232.00 | 229.00 | 230.00 | 230.00 | -0.43% | 9,000 |
| Jan 26, 2026 | 232.00 | 232.00 | 231.00 | 231.00 | 231.00 | -0.43% | 4,800 |
| Jan 23, 2026 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | - | 1,600 |
| Jan 22, 2026 | 231.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.43% | 3,700 |
| Jan 21, 2026 | 233.00 | 233.00 | 230.00 | 231.00 | 231.00 | -0.86% | 4,900 |
| Jan 20, 2026 | 231.00 | 234.00 | 231.00 | 233.00 | 233.00 | 0.87% | 6,500 |
| Jan 19, 2026 | 230.00 | 231.00 | 228.00 | 231.00 | 231.00 | 1.32% | 7,100 |
| Jan 16, 2026 | 229.00 | 231.00 | 227.00 | 228.00 | 228.00 | -0.44% | 8,300 |
| Jan 15, 2026 | 227.00 | 230.00 | 226.00 | 229.00 | 229.00 | 1.33% | 7,500 |
| Jan 14, 2026 | 224.00 | 226.00 | 223.00 | 226.00 | 226.00 | 1.35% | 16,900 |
| Jan 13, 2026 | 225.00 | 226.00 | 223.00 | 223.00 | 223.00 | - | 5,400 |
| Jan 9, 2026 | 229.00 | 229.00 | 221.00 | 223.00 | 223.00 | -2.62% | 19,100 |
| Jan 8, 2026 | 230.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.43% | 9,100 |
| Jan 7, 2026 | 225.00 | 231.00 | 225.00 | 230.00 | 230.00 | 2.22% | 8,900 |
| Jan 6, 2026 | 222.00 | 225.00 | 222.00 | 225.00 | 225.00 | 0.90% | 6,200 |
| Jan 5, 2026 | 222.00 | 223.00 | 221.00 | 223.00 | 223.00 | 1.36% | 6,900 |
| Dec 30, 2025 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | - | 6,300 |
| Dec 29, 2025 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 0.92% | 8,800 |
| Dec 26, 2025 | 225.00 | 226.00 | 210.00 | 218.00 | 218.00 | -3.11% | 56,600 |
| Dec 25, 2025 | 224.00 | 226.00 | 221.00 | 225.00 | 225.00 | -3.43% | 64,500 |
| Dec 24, 2025 | 235.00 | 235.00 | 232.00 | 233.00 | 233.00 | -0.85% | 2,900 |
| Dec 23, 2025 | 231.00 | 236.00 | 230.00 | 235.00 | 235.00 | 1.73% | 5,100 |
| Dec 22, 2025 | 233.00 | 233.00 | 230.00 | 231.00 | 231.00 | -1.28% | 6,200 |
| Dec 19, 2025 | 234.00 | 235.00 | 233.00 | 234.00 | 234.00 | 0.43% | 5,100 |
| Dec 18, 2025 | 237.00 | 237.00 | 233.00 | 233.00 | 233.00 | -1.69% | 3,100 |
| Dec 17, 2025 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | -1.25% | 2,200 |
| Dec 16, 2025 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | -0.83% | 8,500 |
| Dec 15, 2025 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | -1.22% | 63,900 |
| Dec 12, 2025 | 239.00 | 245.00 | 232.00 | 245.00 | 245.00 | 2.51% | 16,200 |
| Dec 11, 2025 | 228.00 | 245.00 | 228.00 | 239.00 | 239.00 | 3.91% | 18,400 |
| Dec 10, 2025 | 239.00 | 239.00 | 230.00 | 230.00 | 230.00 | -0.43% | 22,200 |
| Dec 9, 2025 | 228.00 | 231.00 | 226.00 | 231.00 | 231.00 | - | 5,200 |
| Dec 8, 2025 | 234.00 | 238.00 | 227.00 | 231.00 | 231.00 | 2.21% | 30,100 |
| Dec 5, 2025 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | - | 9,400 |
| Dec 4, 2025 | 225.00 | 226.00 | 223.00 | 226.00 | 226.00 | 0.44% | 5,200 |
| Dec 3, 2025 | 223.00 | 227.00 | 223.00 | 225.00 | 225.00 | 0.90% | 5,000 |
| Dec 2, 2025 | 225.00 | 228.00 | 221.00 | 223.00 | 223.00 | -4.29% | 21,400 |
| Dec 1, 2025 | 232.00 | 233.00 | 230.00 | 233.00 | 233.00 | 0.43% | 9,100 |
| Nov 28, 2025 | 233.00 | 233.00 | 227.00 | 232.00 | 232.00 | 0.43% | 9,800 |
| Nov 27, 2025 | 233.00 | 233.00 | 229.00 | 231.00 | 231.00 | 1.32% | 8,000 |
| Nov 26, 2025 | 227.00 | 232.00 | 227.00 | 228.00 | 228.00 | 0.44% | 7,900 |
| Nov 25, 2025 | 229.00 | 232.00 | 225.00 | 227.00 | 227.00 | 0.44% | 37,200 |
| Nov 21, 2025 | 225.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.44% | 7,900 |