M H Group Ltd. (TYO:9439)
Japan · Delayed Price · Currency is JPY 219.00
+1.00 (0.46%)
Sep 18, 2026, 3:30 PM JST
M H Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 218.00 | 219.00 | 217.00 | 219.00 | 219.00 | 0.46% | 5,800 |
| Sep 17, 2026 | 219.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.46% | 3,400 |
| Sep 16, 2026 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | -0.45% | 8,300 |
| Sep 15, 2026 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | - | 6,700 |
| Sep 14, 2026 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | - | 6,200 |
| Sep 11, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | 9,800 |
| Sep 10, 2026 | 225.00 | 225.00 | 222.00 | 222.00 | 222.00 | -0.45% | 2,500 |
| Sep 9, 2026 | 221.00 | 224.00 | 221.00 | 223.00 | 223.00 | -0.89% | 9,000 |
| Sep 8, 2026 | 225.00 | 230.00 | 225.00 | 225.00 | 225.00 | -1.32% | 4,300 |
| Sep 7, 2026 | 225.00 | 229.00 | 225.00 | 228.00 | 228.00 | 2.24% | 4,100 |
| Sep 4, 2026 | 228.00 | 228.00 | 222.00 | 223.00 | 223.00 | -2.19% | 20,800 |
| Sep 3, 2026 | 231.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 3,600 |
| Sep 2, 2026 | 229.00 | 233.00 | 229.00 | 230.00 | 230.00 | 0.44% | 3,000 |
| Sep 1, 2026 | 228.00 | 230.00 | 228.00 | 229.00 | 229.00 | - | 2,000 |
| Aug 31, 2026 | 230.00 | 232.00 | 228.00 | 229.00 | 229.00 | -0.87% | 29,100 |
| Aug 28, 2026 | 230.00 | 231.00 | 230.00 | 231.00 | 231.00 | 0.43% | 1,300 |
| Aug 27, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.43% | 3,400 |
| 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 |