M H Group Ltd. (TYO:9439)
Japan · Delayed Price · Currency is JPY 243.00
-2.00 (-0.82%)
Jun 3, 2026, 3:30 PM JST
M H Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 245.00 | 247.00 | 243.00 | 243.00 | 243.00 | -0.82% | 6,300 |
| Jun 2, 2026 | 245.00 | 245.00 | 244.00 | 245.00 | 245.00 | -0.41% | 5,300 |
| Jun 1, 2026 | 247.00 | 250.00 | 246.00 | 246.00 | 246.00 | 0.41% | 3,900 |
| May 29, 2026 | 246.00 | 251.00 | 242.00 | 245.00 | 245.00 | -0.81% | 11,200 |
| May 28, 2026 | 255.00 | 256.00 | 247.00 | 247.00 | 247.00 | -3.14% | 10,500 |
| May 27, 2026 | 251.00 | 258.00 | 251.00 | 255.00 | 255.00 | -0.78% | 7,900 |
| May 26, 2026 | 265.00 | 265.00 | 251.00 | 257.00 | 257.00 | -1.53% | 14,000 |
| May 25, 2026 | 242.00 | 268.00 | 242.00 | 261.00 | 261.00 | 6.53% | 78,300 |
| May 22, 2026 | 245.00 | 246.00 | 243.00 | 245.00 | 245.00 | - | 2,800 |
| May 21, 2026 | 244.00 | 245.00 | 244.00 | 245.00 | 245.00 | 0.82% | 3,100 |
| May 20, 2026 | 242.00 | 244.00 | 242.00 | 243.00 | 243.00 | 0.41% | 3,300 |
| May 19, 2026 | 241.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.41% | 5,700 |
| May 18, 2026 | 245.00 | 245.00 | 241.00 | 241.00 | 241.00 | -1.63% | 5,300 |
| May 15, 2026 | 246.00 | 248.00 | 245.00 | 245.00 | 245.00 | -2.00% | 7,400 |
| May 14, 2026 | 250.00 | 254.00 | 241.00 | 250.00 | 250.00 | -0.40% | 16,000 |
| May 13, 2026 | 250.00 | 251.00 | 245.00 | 251.00 | 251.00 | -1.57% | 10,000 |
| May 12, 2026 | 246.00 | 255.00 | 245.00 | 255.00 | 255.00 | 1.59% | 4,600 |
| May 11, 2026 | 255.00 | 255.00 | 247.00 | 251.00 | 251.00 | -1.57% | 6,600 |
| May 8, 2026 | 255.00 | 255.00 | 248.00 | 255.00 | 255.00 | 0.79% | 13,000 |
| May 7, 2026 | 239.00 | 253.00 | 239.00 | 253.00 | 253.00 | 5.42% | 11,300 |
| May 1, 2026 | 220.00 | 244.00 | 218.00 | 240.00 | 240.00 | 0.42% | 32,000 |
| Apr 30, 2026 | 234.00 | 240.00 | 234.00 | 239.00 | 239.00 | -0.83% | 5,900 |
| Apr 28, 2026 | 243.00 | 243.00 | 237.00 | 241.00 | 241.00 | -0.82% | 13,600 |
| Apr 27, 2026 | 246.00 | 246.00 | 243.00 | 243.00 | 243.00 | -1.22% | 4,100 |
| Apr 24, 2026 | 247.00 | 247.00 | 246.00 | 246.00 | 246.00 | -0.81% | 3,400 |
| Apr 23, 2026 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | - | 4,600 |
| Apr 22, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.80% | 2,900 |
| Apr 21, 2026 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | 7,600 |
| Apr 20, 2026 | 248.00 | 255.00 | 248.00 | 254.00 | 254.00 | 2.42% | 9,800 |
| Apr 17, 2026 | 245.00 | 249.00 | 244.00 | 248.00 | 248.00 | - | 6,800 |
| Apr 16, 2026 | 252.00 | 252.00 | 239.00 | 248.00 | 248.00 | -0.80% | 36,500 |
| Apr 15, 2026 | 257.00 | 262.00 | 245.00 | 250.00 | 250.00 | -5.30% | 22,800 |
| Apr 14, 2026 | 265.00 | 267.00 | 260.00 | 264.00 | 264.00 | -0.38% | 16,300 |
| Apr 13, 2026 | 264.00 | 268.00 | 261.00 | 265.00 | 265.00 | 0.38% | 20,700 |
| Apr 10, 2026 | 261.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1.15% | 6,100 |
| Apr 9, 2026 | 262.00 | 262.00 | 258.00 | 261.00 | 261.00 | - | 9,000 |
| Apr 8, 2026 | 260.00 | 266.00 | 257.00 | 261.00 | 261.00 | 0.77% | 19,700 |
| Apr 7, 2026 | 256.00 | 259.00 | 256.00 | 259.00 | 259.00 | 1.57% | 6,600 |
| Apr 6, 2026 | 252.00 | 256.00 | 250.00 | 255.00 | 255.00 | 0.79% | 12,300 |
| Apr 3, 2026 | 250.00 | 254.00 | 249.00 | 253.00 | 253.00 | 1.61% | 10,300 |
| Apr 2, 2026 | 248.00 | 249.00 | 245.00 | 249.00 | 249.00 | 1.22% | 12,800 |
| Apr 1, 2026 | 245.00 | 246.00 | 237.00 | 246.00 | 246.00 | 2.07% | 13,900 |
| Mar 31, 2026 | 243.00 | 243.00 | 240.00 | 241.00 | 241.00 | - | 10,900 |
| Mar 30, 2026 | 243.00 | 243.00 | 239.00 | 241.00 | 241.00 | -0.82% | 18,000 |
| 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% | 6,000 |