M H Group Ltd. (TYO:9439)
Japan · Delayed Price · Currency is JPY 243.00
+4.00 (1.67%)
At close: Mar 27, 2026
M H Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 239.00 | 243.00 | 237.00 | 243.00 | 243.00 | 1.67% | 12,400 |
| Mar 26, 2026 | 240.00 | 240.00 | 239.00 | 239.00 | 239.00 | -0.42% | 1,800 |
| Mar 25, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 14,900 |
| Mar 24, 2026 | 235.00 | 240.00 | 234.00 | 240.00 | 240.00 | 2.56% | 5,400 |
| Mar 23, 2026 | 237.00 | 242.00 | 234.00 | 234.00 | 234.00 | -0.43% | 21,800 |
| Mar 19, 2026 | 238.00 | 239.00 | 234.00 | 235.00 | 235.00 | -0.42% | 4,600 |
| Mar 18, 2026 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | 5,400 |
| Mar 17, 2026 | 237.00 | 238.00 | 233.00 | 236.00 | 236.00 | -0.42% | 51,700 |
| Mar 16, 2026 | 237.00 | 237.00 | 232.00 | 237.00 | 237.00 | -0.84% | 12,500 |
| Mar 13, 2026 | 238.00 | 239.00 | 236.00 | 239.00 | 239.00 | 1.27% | 5,700 |
| Mar 12, 2026 | 234.00 | 238.00 | 233.00 | 236.00 | 236.00 | 0.43% | 10,400 |
| Mar 11, 2026 | 239.00 | 239.00 | 234.00 | 235.00 | 235.00 | 0.86% | 16,000 |
| Mar 10, 2026 | 229.00 | 236.00 | 228.00 | 233.00 | 233.00 | 1.30% | 14,500 |
| Mar 9, 2026 | 230.00 | 234.00 | 227.00 | 230.00 | 230.00 | - | 20,700 |
| Mar 6, 2026 | 227.00 | 232.00 | 227.00 | 230.00 | 230.00 | 1.77% | 19,800 |
| Mar 5, 2026 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 2.73% | 2,800 |
| Mar 4, 2026 | 225.00 | 229.00 | 216.00 | 220.00 | 220.00 | -1.35% | 33,900 |
| Mar 3, 2026 | 229.00 | 229.00 | 221.00 | 223.00 | 223.00 | -2.19% | 21,400 |
| Mar 2, 2026 | 229.00 | 230.00 | 227.00 | 228.00 | 228.00 | -0.44% | 16,500 |
| Feb 27, 2026 | 228.00 | 229.00 | 226.00 | 229.00 | 229.00 | 0.88% | 12,000 |
| Feb 26, 2026 | 226.00 | 228.00 | 225.00 | 227.00 | 227.00 | 0.89% | 12,200 |
| Feb 25, 2026 | 225.00 | 227.00 | 225.00 | 225.00 | 225.00 | - | 8,600 |
| Feb 24, 2026 | 225.00 | 227.00 | 225.00 | 225.00 | 225.00 | -0.44% | 8,100 |
| Feb 20, 2026 | 227.00 | 227.00 | 225.00 | 226.00 | 226.00 | -0.44% | 6,700 |
| Feb 19, 2026 | 223.00 | 227.00 | 223.00 | 227.00 | 227.00 | 1.79% | 9,400 |
| Feb 18, 2026 | 223.00 | 225.00 | 222.00 | 223.00 | 223.00 | - | 7,300 |
| Feb 17, 2026 | 224.00 | 226.00 | 223.00 | 223.00 | 223.00 | -0.89% | 5,600 |
| Feb 16, 2026 | 227.00 | 227.00 | 224.00 | 225.00 | 225.00 | -0.44% | 7,800 |
| Feb 13, 2026 | 226.00 | 226.00 | 225.00 | 226.00 | 226.00 | -0.44% | 5,500 |
| Feb 12, 2026 | 228.00 | 228.00 | 226.00 | 227.00 | 227.00 | 0.44% | 10,500 |
| Feb 10, 2026 | 227.00 | 230.00 | 221.00 | 226.00 | 226.00 | -0.44% | 26,300 |
| Feb 9, 2026 | 227.00 | 230.00 | 227.00 | 227.00 | 227.00 | - | 11,200 |
| Feb 6, 2026 | 225.00 | 227.00 | 225.00 | 227.00 | 227.00 | 0.89% | 4,300 |
| 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 |