MRK Holdings Inc. (TYO:9980)
Japan · Delayed Price · Currency is JPY 131.00
-10.00 (-7.09%)
Mar 6, 2026, 3:30 PM JST
MRK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 137.00 | 137.00 | 129.00 | 131.00 | 131.00 | -7.09% | 1,724,800 |
| Mar 5, 2026 | 145.00 | 149.00 | 135.00 | 141.00 | 141.00 | 7.63% | 4,397,100 |
| Mar 4, 2026 | 126.00 | 162.00 | 117.00 | 131.00 | 131.00 | 1.55% | 16,133,000 |
| Mar 3, 2026 | 154.00 | 156.00 | 129.00 | 129.00 | 129.00 | -18.87% | 7,227,700 |
| Mar 2, 2026 | 141.00 | 182.00 | 139.00 | 159.00 | 159.00 | 16.91% | 31,114,100 |
| Feb 27, 2026 | 141.00 | 162.00 | 127.00 | 136.00 | 136.00 | 10.57% | 18,915,400 |
| Feb 26, 2026 | 100.00 | 123.00 | 98.00 | 123.00 | 123.00 | 32.26% | 6,439,300 |
| Feb 25, 2026 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | - | 199,700 |
| Feb 24, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -2.11% | 282,300 |
| Feb 20, 2026 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 303,100 |
| Feb 19, 2026 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 323,900 |
| Feb 18, 2026 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 201,200 |
| Feb 17, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 235,200 |
| Feb 16, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 404,900 |
| Feb 13, 2026 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | -2.08% | 331,900 |
| Feb 12, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 257,200 |
| Feb 10, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 1.06% | 169,200 |
| Feb 9, 2026 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | - | 174,100 |
| Feb 6, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 179,200 |
| Feb 5, 2026 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | - | 275,600 |
| Feb 4, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -2.08% | 196,200 |
| Feb 3, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 2.13% | 202,600 |
| Feb 2, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -2.08% | 308,200 |
| Jan 30, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 189,000 |
| Jan 29, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.06% | 261,600 |
| Jan 28, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | -2.02% | 331,500 |
| Jan 27, 2026 | 97.00 | 99.00 | 96.00 | 99.00 | 99.00 | 4.21% | 272,900 |
| Jan 26, 2026 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 243,700 |
| Jan 23, 2026 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 192,800 |
| Jan 22, 2026 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | -1.05% | 247,800 |
| Jan 21, 2026 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 191,700 |
| Jan 20, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | -1.03% | 263,400 |
| Jan 19, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | -1.02% | 417,500 |
| Jan 16, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 370,100 |
| Jan 15, 2026 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 261,600 |
| Jan 14, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | - | 146,100 |
| Jan 13, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.03% | 182,500 |
| Jan 9, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | - | 179,300 |
| Jan 8, 2026 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | 1.04% | 236,900 |
| Jan 7, 2026 | 96.00 | 96.00 | 94.00 | 96.00 | 96.00 | 2.13% | 364,700 |
| Jan 6, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 208,300 |
| Jan 5, 2026 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 2.17% | 349,000 |
| Dec 30, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -1.08% | 214,200 |
| Dec 29, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 312,300 |
| Dec 26, 2025 | 93.00 | 94.00 | 90.00 | 92.00 | 92.00 | -2.13% | 510,300 |
| Dec 25, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | - | 238,700 |
| Dec 24, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 255,800 |
| Dec 23, 2025 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 355,100 |
| Dec 22, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 538,800 |
| Dec 19, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 306,400 |