MRK Holdings Inc. (TYO:9980)
Japan · Delayed Price · Currency is JPY 95.00
+1.00 (1.06%)
Jul 31, 2026, 3:30 PM JST
MRK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 120,100 |
| Jul 30, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 36,100 |
| Jul 29, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 98,400 |
| Jul 28, 2026 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | -1.05% | 105,700 |
| Jul 27, 2026 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 91,300 |
| Jul 24, 2026 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 145,300 |
| Jul 23, 2026 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | - | 46,300 |
| Jul 22, 2026 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 83,900 |
| Jul 21, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1.08% | 108,600 |
| Jul 17, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -2.11% | 210,200 |
| Jul 16, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 127,400 |
| Jul 15, 2026 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | 1.06% | 63,000 |
| Jul 14, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -1.05% | 75,000 |
| Jul 13, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 63,600 |
| Jul 10, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | - | 31,400 |
| Jul 9, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | - | 33,500 |
| Jul 8, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | - | 53,900 |
| Jul 7, 2026 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 92,800 |
| Jul 6, 2026 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 69,500 |
| Jul 3, 2026 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 66,400 |
| Jul 2, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | - | 49,600 |
| Jul 1, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 42,300 |
| Jun 30, 2026 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 1.10% | 83,200 |
| Jun 29, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 50,400 |
| Jun 26, 2026 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 74,100 |
| Jun 25, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | - | 73,800 |
| Jun 24, 2026 | 93.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 134,900 |
| Jun 23, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 158,000 |
| Jun 22, 2026 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | -1.06% | 218,500 |
| Jun 19, 2026 | 96.00 | 96.00 | 91.00 | 94.00 | 94.00 | -2.08% | 349,300 |
| Jun 18, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | - | 93,600 |
| Jun 17, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 94,400 |
| Jun 16, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 76,600 |
| Jun 15, 2026 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | - | 273,300 |
| Jun 12, 2026 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | 1.04% | 23,100 |
| Jun 11, 2026 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | -1.03% | 197,700 |
| Jun 10, 2026 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 161,100 |
| Jun 9, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 72,100 |
| Jun 8, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 148,700 |
| Jun 5, 2026 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1.01% | 104,600 |
| Jun 4, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | - | 29,400 |
| Jun 3, 2026 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 2.06% | 63,600 |
| Jun 2, 2026 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | -1.02% | 91,900 |
| Jun 1, 2026 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | 190,800 |
| May 29, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 102,400 |
| May 28, 2026 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | -0.99% | 222,600 |
| May 27, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 118,300 |
| May 26, 2026 | 98.00 | 103.00 | 97.00 | 102.00 | 102.00 | 4.08% | 329,300 |
| May 25, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 138,200 |
| May 22, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 2.08% | 73,700 |