M H Group Ltd. (TYO:9439)
Japan · Delayed Price · Currency is JPY 230.00
-1.00 (-0.43%)
Aug 27, 2026, 3:30 PM JST
M H Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 231.00 | 232.00 | 230.00 | 231.00 | 231.00 | 0.43% | 13,400 |
| Aug 25, 2026 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | - | 12,200 |
| Aug 24, 2026 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | 10,000 |
| Aug 21, 2026 | 232.00 | 234.00 | 232.00 | 232.00 | 232.00 | - | 12,300 |
| Aug 20, 2026 | 232.00 | 234.00 | 231.00 | 232.00 | 232.00 | 0.43% | 3,900 |
| Aug 19, 2026 | 231.00 | 239.00 | 231.00 | 231.00 | 231.00 | -1.70% | 24,400 |
| Aug 18, 2026 | 231.00 | 238.00 | 231.00 | 235.00 | 235.00 | -1.67% | 50,300 |
| Aug 17, 2026 | 230.00 | 239.00 | 227.00 | 239.00 | 239.00 | 4.37% | 97,400 |
| Aug 14, 2026 | 226.00 | 229.00 | 225.00 | 229.00 | 229.00 | 1.33% | 21,200 |
| Aug 13, 2026 | 225.00 | 227.00 | 223.00 | 226.00 | 226.00 | 1.35% | 24,400 |
| Aug 12, 2026 | 226.00 | 227.00 | 223.00 | 223.00 | 223.00 | -1.33% | 9,400 |
| Aug 10, 2026 | 224.00 | 227.00 | 224.00 | 226.00 | 226.00 | 0.89% | 26,700 |
| Aug 7, 2026 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 0.45% | 4,700 |
| Aug 6, 2026 | 224.00 | 226.00 | 223.00 | 223.00 | 223.00 | -0.45% | 2,800 |
| Aug 5, 2026 | 223.00 | 225.00 | 222.00 | 224.00 | 224.00 | 0.90% | 8,300 |
| Aug 4, 2026 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | - | 15,000 |
| Aug 3, 2026 | 222.00 | 224.00 | 221.00 | 222.00 | 222.00 | - | 6,800 |
| Jul 31, 2026 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | 6,700 |
| Jul 30, 2026 | 227.00 | 227.00 | 221.00 | 222.00 | 222.00 | -2.20% | 22,800 |
| Jul 29, 2026 | 225.00 | 229.00 | 222.00 | 227.00 | 227.00 | 1.34% | 63,200 |
| Jul 28, 2026 | 225.00 | 225.00 | 220.00 | 224.00 | 224.00 | -0.44% | 39,500 |
| Jul 27, 2026 | 222.00 | 229.00 | 220.00 | 225.00 | 225.00 | 1.35% | 46,800 |
| Jul 24, 2026 | 225.00 | 225.00 | 220.00 | 222.00 | 222.00 | -1.77% | 85,300 |
| Jul 23, 2026 | 232.00 | 232.00 | 222.00 | 226.00 | 226.00 | -3.42% | 275,100 |
| Jul 22, 2026 | 251.00 | 252.00 | 231.00 | 234.00 | 234.00 | -6.40% | 365,300 |
| Jul 21, 2026 | 242.00 | 288.00 | 242.00 | 250.00 | 250.00 | 1.21% | 1,112,900 |
| Jul 17, 2026 | 282.00 | 317.00 | 247.00 | 247.00 | 247.00 | 4.22% | 2,043,500 |
| Jul 16, 2026 | 234.00 | 238.00 | 234.00 | 237.00 | 237.00 | 0.42% | 1,800 |
| Jul 15, 2026 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | - | 6,300 |
| Jul 14, 2026 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | -1.67% | 14,400 |
| Jul 13, 2026 | 238.00 | 240.00 | 237.00 | 240.00 | 240.00 | 0.84% | 2,400 |
| Jul 10, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.42% | 700 |
| Jul 9, 2026 | 236.00 | 239.00 | 235.00 | 239.00 | 239.00 | 0.84% | 4,300 |
| Jul 8, 2026 | 239.00 | 240.00 | 237.00 | 237.00 | 237.00 | -1.25% | 6,100 |
| Jul 7, 2026 | 239.00 | 242.00 | 239.00 | 240.00 | 240.00 | -0.83% | 1,900 |
| Jul 6, 2026 | 243.00 | 244.00 | 240.00 | 242.00 | 242.00 | -1.22% | 15,600 |
| Jul 3, 2026 | 244.00 | 245.00 | 243.00 | 245.00 | 245.00 | 0.82% | 7,800 |
| Jul 2, 2026 | 244.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.41% | 5,400 |
| Jul 1, 2026 | 246.00 | 246.00 | 243.00 | 244.00 | 244.00 | -0.41% | 3,300 |
| Jun 30, 2026 | 240.00 | 247.00 | 240.00 | 245.00 | 245.00 | - | 18,300 |
| Jun 29, 2026 | 242.00 | 245.00 | 232.00 | 245.00 | 245.00 | -0.81% | 38,600 |
| Jun 26, 2026 | 246.00 | 249.00 | 246.00 | 247.00 | 247.00 | -0.80% | 50,400 |
| Jun 25, 2026 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 1.22% | 19,700 |
| Jun 24, 2026 | 246.00 | 249.00 | 246.00 | 246.00 | 246.00 | - | 21,500 |
| Jun 23, 2026 | 241.00 | 247.00 | 241.00 | 246.00 | 246.00 | 0.82% | 19,700 |
| Jun 22, 2026 | 246.00 | 247.00 | 243.00 | 244.00 | 244.00 | -0.81% | 17,200 |
| Jun 19, 2026 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 6,000 |
| Jun 18, 2026 | 246.00 | 247.00 | 246.00 | 246.00 | 246.00 | - | 8,300 |
| Jun 17, 2026 | 244.00 | 248.00 | 244.00 | 246.00 | 246.00 | 0.82% | 7,000 |
| Jun 16, 2026 | 240.00 | 247.00 | 240.00 | 244.00 | 244.00 | 0.83% | 8,500 |