MRK Holdings Inc. (TYO:9980)
Japan · Delayed Price · Currency is JPY 106.00
+3.00 (2.91%)
At close: Mar 27, 2026
MRK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 103.00 | 107.00 | 103.00 | 106.00 | - | 2.91% | 244,700 |
| Mar 26, 2026 | 110.00 | 110.00 | 102.00 | 103.00 | 103.00 | -4.63% | 477,600 |
| Mar 25, 2026 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 3.85% | 449,500 |
| Mar 24, 2026 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | - | 286,100 |
| Mar 23, 2026 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | -3.70% | 661,300 |
| Mar 19, 2026 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | -5.26% | 518,100 |
| Mar 18, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 686,600 |
| Mar 17, 2026 | 118.00 | 119.00 | 112.00 | 113.00 | 113.00 | -4.24% | 709,300 |
| Mar 16, 2026 | 116.00 | 120.00 | 114.00 | 118.00 | 118.00 | 0.85% | 1,054,200 |
| Mar 13, 2026 | 124.00 | 124.00 | 113.00 | 117.00 | 117.00 | -4.88% | 1,667,400 |
| Mar 12, 2026 | 127.00 | 144.00 | 121.00 | 123.00 | 123.00 | -1.60% | 3,351,300 |
| Mar 11, 2026 | 126.00 | 132.00 | 124.00 | 125.00 | 125.00 | -3.10% | 1,370,100 |
| Mar 10, 2026 | 130.00 | 132.00 | 125.00 | 129.00 | 129.00 | -0.77% | 1,123,700 |
| Mar 9, 2026 | 120.00 | 132.00 | 119.00 | 130.00 | 130.00 | -0.76% | 1,539,100 |
| 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 |