MRK Holdings Inc. (TYO:9980)
Japan · Delayed Price · Currency is JPY 86.00
-1.00 (-1.15%)
Oct 28, 2026, 1:19 PM JST
MRK Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 29,600 |
| Oct 27, 2026 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 72,000 |
| Oct 26, 2026 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 125,800 |
| Oct 23, 2026 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | - | 113,300 |
| Oct 22, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 71,600 |
| Oct 21, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | - | 95,500 |
| Oct 20, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 113,700 |
| Oct 19, 2026 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 1.14% | 120,400 |
| Oct 16, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | - | 141,600 |
| Oct 15, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 100,000 |
| Oct 14, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 38,400 |
| Oct 13, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 37,900 |
| Oct 9, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 38,300 |
| Oct 8, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 92,600 |
| Oct 7, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 29,400 |
| Oct 6, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 153,400 |
| Oct 5, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | - | 72,200 |
| Oct 2, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 107,700 |
| Oct 1, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 142,300 |
| Sep 30, 2026 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 352,800 |
| Sep 29, 2026 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | -3.23% | 438,700 |
| Sep 28, 2026 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 86,900 |
| Sep 25, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 1.08% | 80,900 |
| Sep 24, 2026 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | -1.06% | 126,600 |
| Sep 18, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 25,300 |
| Sep 17, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 80,300 |
| Sep 16, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 107,000 |
| Sep 15, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 47,700 |
| Sep 14, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 65,900 |
| Sep 11, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | -1.05% | 93,400 |
| Sep 10, 2026 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | - | 33,900 |
| Sep 9, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 121,100 |
| Sep 8, 2026 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 80,500 |
| Sep 7, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 130,800 |
| Sep 4, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 120,800 |
| Sep 3, 2026 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | - | 105,100 |
| Sep 2, 2026 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 55,700 |
| Sep 1, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 170,400 |
| Aug 31, 2026 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 70,900 |
| Aug 28, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 138,900 |
| Aug 27, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 1.06% | 114,700 |
| Aug 26, 2026 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | - | 90,500 |
| Aug 25, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 50,000 |
| Aug 24, 2026 | 95.00 | 97.00 | 94.00 | 94.00 | 94.00 | -1.05% | 147,200 |
| Aug 21, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 53,900 |
| Aug 20, 2026 | 94.00 | 98.00 | 94.00 | 96.00 | 96.00 | 1.05% | 176,800 |
| Aug 19, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 70,400 |
| Aug 18, 2026 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 61,400 |
| Aug 17, 2026 | 97.00 | 98.00 | 95.00 | 98.00 | 98.00 | 1.03% | 178,500 |
| Aug 14, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 60,500 |