MRK Holdings Inc. (TYO:9980)
Japan · Delayed Price · Currency is JPY 100.00
-1.00 (-0.99%)
May 28, 2026, 3:30 PM JST
MRK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 101.00 | 101.00 | 98.00 | 99.00 | - | -1.98% | 206,800 |
| 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 |
| May 21, 2026 | 96.00 | 98.00 | 96.00 | 96.00 | 96.00 | - | 126,000 |
| May 20, 2026 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | -3.03% | 474,700 |
| May 19, 2026 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 177,400 |
| May 18, 2026 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | -2.00% | 227,300 |
| May 15, 2026 | 102.00 | 104.00 | 99.00 | 100.00 | 100.00 | 3.09% | 495,100 |
| May 14, 2026 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | - | 117,000 |
| May 13, 2026 | 97.00 | 98.00 | 97.00 | 97.00 | 97.00 | - | 85,000 |
| May 12, 2026 | 99.00 | 100.00 | 97.00 | 97.00 | 97.00 | -2.02% | 184,100 |
| May 11, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 120,700 |
| May 8, 2026 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | 179,600 |
| May 7, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 138,000 |
| May 1, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 115,600 |
| Apr 30, 2026 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | -1.01% | 368,500 |
| Apr 28, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 326,100 |
| Apr 27, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 1.01% | 228,900 |
| Apr 24, 2026 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 319,700 |
| Apr 23, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 261,200 |
| Apr 22, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 261,500 |
| Apr 21, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 129,000 |
| Apr 20, 2026 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 1.94% | 239,400 |
| Apr 17, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.96% | 161,300 |
| Apr 16, 2026 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | - | 145,200 |
| Apr 15, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 0.97% | 64,000 |
| Apr 14, 2026 | 103.00 | 106.00 | 103.00 | 103.00 | 103.00 | - | 140,500 |
| Apr 13, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 172,000 |
| Apr 10, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 149,700 |
| Apr 9, 2026 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | -1.85% | 215,900 |
| Apr 8, 2026 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1.89% | 192,900 |
| Apr 7, 2026 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | - | 169,200 |
| Apr 6, 2026 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 2.91% | 136,900 |
| Apr 3, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 169,000 |
| Apr 2, 2026 | 107.00 | 109.00 | 103.00 | 104.00 | 104.00 | -2.80% | 493,100 |
| Apr 1, 2026 | 108.00 | 108.00 | 104.00 | 107.00 | 107.00 | - | 373,700 |
| Mar 31, 2026 | 104.00 | 107.00 | 103.00 | 107.00 | 107.00 | 2.88% | 274,400 |
| Mar 30, 2026 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | -0.95% | 157,600 |
| Mar 27, 2026 | 103.00 | 107.00 | 103.00 | 106.00 | 105.00 | 2.91% | 281,300 |
| Mar 26, 2026 | 110.00 | 110.00 | 102.00 | 103.00 | 102.03 | -4.63% | 477,600 |
| Mar 25, 2026 | 106.00 | 110.00 | 106.00 | 108.00 | 106.98 | 3.85% | 449,500 |
| Mar 24, 2026 | 107.00 | 107.00 | 103.00 | 104.00 | 103.02 | - | 286,100 |
| Mar 23, 2026 | 107.00 | 107.00 | 103.00 | 104.00 | 103.02 | -3.70% | 661,300 |
| Mar 19, 2026 | 111.00 | 112.00 | 108.00 | 108.00 | 106.98 | -5.26% | 518,100 |
| Mar 18, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 112.92 | 0.88% | 686,600 |
| Mar 17, 2026 | 118.00 | 119.00 | 112.00 | 113.00 | 111.93 | -4.24% | 709,300 |
| Mar 16, 2026 | 116.00 | 120.00 | 114.00 | 118.00 | 116.89 | 0.85% | 1,054,200 |
| Mar 13, 2026 | 124.00 | 124.00 | 113.00 | 117.00 | 115.90 | -4.88% | 1,667,400 |