MRK Holdings Inc. (TYO:9980)
Japan · Delayed Price · Currency is JPY 95.00
+1.00 (1.06%)
Jan 23, 2026, 3:30 PM JST
MRK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 93.00 | 94.00 | 91.00 | 94.00 | 94.00 | - | 513,300 |
| Dec 17, 2025 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | 2.17% | 983,200 |
| Dec 16, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | -2.13% | 524,400 |
| Dec 15, 2025 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 2.17% | 343,100 |
| Dec 12, 2025 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2.22% | 354,200 |
| Dec 11, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 436,300 |
| Dec 10, 2025 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 401,400 |
| Dec 9, 2025 | 90.00 | 92.00 | 89.00 | 92.00 | 92.00 | 3.37% | 596,700 |
| Dec 8, 2025 | 90.00 | 91.00 | 87.00 | 89.00 | 89.00 | -1.11% | 1,093,800 |
| Dec 5, 2025 | 95.00 | 95.00 | 89.00 | 90.00 | 90.00 | -4.26% | 923,100 |
| Dec 4, 2025 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | -1.05% | 200,100 |
| Dec 3, 2025 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 251,100 |
| Dec 2, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 280,100 |
| Dec 1, 2025 | 97.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 269,400 |
| Nov 28, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 265,300 |
| Nov 27, 2025 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 227,700 |
| Nov 26, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 236,200 |
| Nov 25, 2025 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 202,800 |
| Nov 21, 2025 | 94.00 | 94.00 | 91.00 | 94.00 | 94.00 | - | 412,500 |
| Nov 20, 2025 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | 1.08% | 224,600 |
| Nov 19, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 215,500 |
| Nov 18, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 222,600 |
| Nov 17, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 249,700 |
| Nov 14, 2025 | 95.00 | 97.00 | 93.00 | 94.00 | 94.00 | 1.08% | 409,100 |
| Nov 13, 2025 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | - | 434,000 |
| Nov 12, 2025 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 219,100 |
| Nov 11, 2025 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | 1.10% | 222,600 |
| Nov 10, 2025 | 90.00 | 91.00 | 88.00 | 91.00 | 91.00 | 2.25% | 303,700 |