MarketEnterprise Co.,Ltd (TYO:3135)
Japan
· Delayed Price · Currency is JPY 1,037.00
+39.00 (3.91%)
Mar 10, 2026, 3:30 PM JST
MarketEnterprise Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 989.00 | 1,003.00 | 981.00 | 998.00 | 998.00 | -0.20% | 33,200 |
| Mar 6, 2026 | 989.00 | 1,006.00 | 988.00 | 1,000.00 | 1,000.00 | 0.60% | 19,900 |
| Mar 5, 2026 | 975.00 | 1,001.00 | 975.00 | 994.00 | 994.00 | 4.96% | 42,100 |
| Mar 4, 2026 | 950.00 | 957.00 | 918.00 | 947.00 | 947.00 | -2.37% | 106,300 |
| Mar 3, 2026 | 1,000.00 | 1,000.00 | 970.00 | 970.00 | 970.00 | -2.71% | 39,100 |
| Mar 2, 2026 | 1,015.00 | 1,015.00 | 997.00 | 997.00 | 997.00 | -0.89% | 30,700 |
| Feb 27, 2026 | 1,010.00 | 1,020.00 | 998.00 | 1,006.00 | 1,006.00 | 1.11% | 34,600 |
| Feb 26, 2026 | 977.00 | 1,002.00 | 976.00 | 995.00 | 995.00 | 1.12% | 43,200 |
| Feb 25, 2026 | 956.00 | 991.00 | 956.00 | 984.00 | 984.00 | 4.13% | 95,600 |
| Feb 24, 2026 | 1,030.00 | 1,030.00 | 945.00 | 945.00 | 945.00 | -5.50% | 120,600 |
| Feb 20, 2026 | 1,051.00 | 1,055.00 | 994.00 | 1,000.00 | 1,000.00 | -2.91% | 124,000 |
| Feb 19, 2026 | 1,010.00 | 1,145.00 | 1,010.00 | 1,030.00 | 1,030.00 | 3.52% | 436,300 |
| Feb 18, 2026 | 1,014.00 | 1,017.00 | 992.00 | 995.00 | 995.00 | -0.90% | 89,400 |
| Feb 17, 2026 | 950.00 | 1,027.00 | 940.00 | 1,004.00 | 1,004.00 | -9.30% | 252,400 |
| Feb 16, 2026 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | -21.32% | 82,300 |
| Feb 13, 2026 | 1,441.00 | 1,441.00 | 1,394.00 | 1,407.00 | 1,407.00 | -2.09% | 24,200 |
| Feb 12, 2026 | 1,437.00 | 1,442.00 | 1,428.00 | 1,437.00 | 1,437.00 | 1.05% | 13,500 |
| Feb 10, 2026 | 1,405.00 | 1,430.00 | 1,405.00 | 1,422.00 | 1,422.00 | 1.07% | 19,600 |
| Feb 9, 2026 | 1,410.00 | 1,419.00 | 1,402.00 | 1,407.00 | 1,407.00 | 0.50% | 18,900 |
| Feb 6, 2026 | 1,400.00 | 1,403.00 | 1,380.00 | 1,400.00 | 1,400.00 | 0.57% | 29,600 |
| Feb 5, 2026 | 1,388.00 | 1,400.00 | 1,385.00 | 1,392.00 | 1,392.00 | 0.14% | 22,600 |
| Feb 4, 2026 | 1,382.00 | 1,408.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.58% | 23,600 |
| Feb 3, 2026 | 1,407.00 | 1,412.00 | 1,382.00 | 1,382.00 | 1,382.00 | -1.36% | 42,400 |
| Feb 2, 2026 | 1,396.00 | 1,411.00 | 1,395.00 | 1,401.00 | 1,401.00 | 0.36% | 20,900 |
| Jan 30, 2026 | 1,403.00 | 1,411.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.64% | 21,900 |
| Jan 29, 2026 | 1,407.00 | 1,414.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.78% | 21,200 |
| Jan 28, 2026 | 1,424.00 | 1,430.00 | 1,406.00 | 1,416.00 | 1,416.00 | -0.56% | 15,400 |
| Jan 27, 2026 | 1,421.00 | 1,429.00 | 1,405.00 | 1,424.00 | 1,424.00 | -0.35% | 11,500 |
| Jan 26, 2026 | 1,426.00 | 1,438.00 | 1,410.00 | 1,429.00 | 1,429.00 | -0.21% | 21,700 |
| Jan 23, 2026 | 1,436.00 | 1,444.00 | 1,423.00 | 1,432.00 | 1,432.00 | 0.21% | 14,100 |
| Jan 22, 2026 | 1,430.00 | 1,435.00 | 1,420.00 | 1,429.00 | 1,429.00 | 0.21% | 17,800 |
| Jan 21, 2026 | 1,403.00 | 1,434.00 | 1,398.00 | 1,426.00 | 1,426.00 | 1.28% | 21,600 |
| Jan 20, 2026 | 1,427.00 | 1,432.00 | 1,408.00 | 1,408.00 | 1,408.00 | -1.33% | 25,000 |
| Jan 19, 2026 | 1,425.00 | 1,444.00 | 1,415.00 | 1,427.00 | 1,427.00 | -1.92% | 21,400 |
| Jan 16, 2026 | 1,433.00 | 1,455.00 | 1,408.00 | 1,455.00 | 1,455.00 | 2.18% | 26,300 |
| Jan 15, 2026 | 1,403.00 | 1,435.00 | 1,398.00 | 1,424.00 | 1,424.00 | 1.35% | 40,300 |
| Jan 14, 2026 | 1,406.00 | 1,421.00 | 1,396.00 | 1,405.00 | 1,405.00 | 0.43% | 52,000 |
| Jan 13, 2026 | 1,461.00 | 1,470.00 | 1,399.00 | 1,399.00 | 1,399.00 | -4.89% | 111,200 |
| Jan 9, 2026 | 1,472.00 | 1,488.00 | 1,445.00 | 1,471.00 | 1,471.00 | 0.07% | 50,300 |
| Jan 8, 2026 | 1,478.00 | 1,478.00 | 1,458.00 | 1,470.00 | 1,470.00 | 0.27% | 27,600 |
| Jan 7, 2026 | 1,499.00 | 1,499.00 | 1,456.00 | 1,466.00 | 1,466.00 | -1.61% | 51,900 |
| Jan 6, 2026 | 1,496.00 | 1,506.00 | 1,482.00 | 1,490.00 | 1,490.00 | -0.40% | 26,700 |
| Jan 5, 2026 | 1,530.00 | 1,530.00 | 1,466.00 | 1,496.00 | 1,496.00 | -2.22% | 50,800 |
| Dec 30, 2025 | 1,562.00 | 1,562.00 | 1,530.00 | 1,530.00 | 1,530.00 | -2.24% | 33,400 |
| Dec 29, 2025 | 1,614.00 | 1,614.00 | 1,554.00 | 1,565.00 | 1,565.00 | -7.62% | 97,700 |
| Dec 26, 2025 | 1,669.00 | 1,694.00 | 1,660.00 | 1,694.00 | 1,694.00 | 2.29% | 60,400 |
| Dec 25, 2025 | 1,656.00 | 1,665.00 | 1,655.00 | 1,656.00 | 1,656.00 | 0.06% | 26,400 |
| Dec 24, 2025 | 1,666.00 | 1,670.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.66% | 27,100 |
| Dec 23, 2025 | 1,668.00 | 1,670.00 | 1,662.00 | 1,666.00 | 1,666.00 | - | 12,300 |
| Dec 22, 2025 | 1,670.00 | 1,675.00 | 1,665.00 | 1,666.00 | 1,666.00 | 0.06% | 22,100 |
| Dec 19, 2025 | 1,657.00 | 1,665.00 | 1,650.00 | 1,665.00 | 1,665.00 | 0.73% | 11,500 |
| Dec 18, 2025 | 1,650.00 | 1,661.00 | 1,642.00 | 1,653.00 | 1,653.00 | 0.12% | 15,400 |
| Dec 17, 2025 | 1,644.00 | 1,651.00 | 1,631.00 | 1,651.00 | 1,651.00 | 1.41% | 14,400 |
| Dec 16, 2025 | 1,644.00 | 1,644.00 | 1,622.00 | 1,628.00 | 1,628.00 | -0.67% | 12,700 |
| Dec 15, 2025 | 1,619.00 | 1,639.00 | 1,616.00 | 1,639.00 | 1,639.00 | 1.49% | 9,800 |
| Dec 12, 2025 | 1,635.00 | 1,635.00 | 1,613.00 | 1,615.00 | 1,615.00 | - | 15,700 |
| Dec 11, 2025 | 1,639.00 | 1,639.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.74% | 20,500 |
| Dec 10, 2025 | 1,619.00 | 1,640.00 | 1,619.00 | 1,627.00 | 1,627.00 | 0.74% | 10,900 |
| Dec 9, 2025 | 1,621.00 | 1,645.00 | 1,613.00 | 1,615.00 | 1,615.00 | 0.19% | 20,100 |
| Dec 8, 2025 | 1,618.00 | 1,621.00 | 1,609.00 | 1,612.00 | 1,612.00 | 0.50% | 14,900 |
| Dec 5, 2025 | 1,601.00 | 1,622.00 | 1,601.00 | 1,604.00 | 1,604.00 | - | 9,100 |
| Dec 4, 2025 | 1,612.00 | 1,623.00 | 1,600.00 | 1,604.00 | 1,604.00 | 0.12% | 12,700 |
| Dec 3, 2025 | 1,602.00 | 1,614.00 | 1,600.00 | 1,602.00 | 1,602.00 | - | 14,200 |
| Dec 2, 2025 | 1,634.00 | 1,635.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.74% | 30,000 |
| Dec 1, 2025 | 1,679.00 | 1,679.00 | 1,612.00 | 1,614.00 | 1,614.00 | -1.65% | 34,200 |
| Nov 28, 2025 | 1,603.00 | 1,649.00 | 1,600.00 | 1,641.00 | 1,641.00 | 2.05% | 20,900 |
| Nov 27, 2025 | 1,580.00 | 1,626.00 | 1,580.00 | 1,608.00 | 1,608.00 | 3.41% | 28,900 |
| Nov 26, 2025 | 1,552.00 | 1,556.00 | 1,536.00 | 1,555.00 | 1,555.00 | 0.58% | 16,400 |
| Nov 25, 2025 | 1,568.00 | 1,573.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.26% | 27,600 |
| Nov 21, 2025 | 1,527.00 | 1,567.00 | 1,523.00 | 1,550.00 | 1,550.00 | 1.11% | 20,600 |
| Nov 20, 2025 | 1,572.00 | 1,572.00 | 1,528.00 | 1,533.00 | 1,533.00 | -1.03% | 27,100 |
| Nov 19, 2025 | 1,543.00 | 1,552.00 | 1,524.00 | 1,549.00 | 1,549.00 | 1.18% | 28,200 |
| Nov 18, 2025 | 1,598.00 | 1,598.00 | 1,519.00 | 1,531.00 | 1,531.00 | -4.73% | 72,400 |
| Nov 17, 2025 | 1,653.00 | 1,654.00 | 1,593.00 | 1,607.00 | 1,607.00 | -2.61% | 50,400 |
| Nov 14, 2025 | 1,631.00 | 1,680.00 | 1,600.00 | 1,650.00 | 1,650.00 | -7.87% | 103,800 |
| Nov 13, 2025 | 1,810.00 | 1,822.00 | 1,787.00 | 1,791.00 | 1,791.00 | -0.61% | 24,700 |
| Nov 12, 2025 | 1,786.00 | 1,822.00 | 1,785.00 | 1,802.00 | 1,802.00 | 1.52% | 18,300 |
| Nov 11, 2025 | 1,800.00 | 1,805.00 | 1,774.00 | 1,775.00 | 1,775.00 | -1.22% | 17,400 |
| Nov 10, 2025 | 1,800.00 | 1,800.00 | 1,774.00 | 1,797.00 | 1,797.00 | 0.50% | 10,300 |
| Nov 7, 2025 | 1,791.00 | 1,800.00 | 1,758.00 | 1,788.00 | 1,788.00 | 0.11% | 15,700 |
| Nov 6, 2025 | 1,787.00 | 1,802.00 | 1,777.00 | 1,786.00 | 1,786.00 | -0.06% | 10,800 |
| Nov 5, 2025 | 1,803.00 | 1,812.00 | 1,749.00 | 1,787.00 | 1,787.00 | -1.05% | 25,000 |
| Nov 4, 2025 | 1,782.00 | 1,842.00 | 1,770.00 | 1,806.00 | 1,806.00 | 1.35% | 22,000 |
| Oct 31, 2025 | 1,737.00 | 1,784.00 | 1,737.00 | 1,782.00 | 1,782.00 | 2.59% | 11,600 |
| Oct 30, 2025 | 1,737.00 | 1,750.00 | 1,718.00 | 1,737.00 | 1,737.00 | -0.74% | 29,500 |
| Oct 29, 2025 | 1,781.00 | 1,781.00 | 1,730.00 | 1,750.00 | 1,750.00 | 0.52% | 8,900 |
| Oct 28, 2025 | 1,793.00 | 1,793.00 | 1,741.00 | 1,741.00 | 1,741.00 | -2.90% | 28,500 |
| Oct 27, 2025 | 1,816.00 | 1,816.00 | 1,793.00 | 1,793.00 | 1,793.00 | -0.50% | 13,100 |
| Oct 24, 2025 | 1,816.00 | 1,816.00 | 1,778.00 | 1,802.00 | 1,802.00 | 0.33% | 8,200 |
| Oct 23, 2025 | 1,777.00 | 1,815.00 | 1,777.00 | 1,796.00 | 1,796.00 | 0.11% | 12,000 |
| Oct 22, 2025 | 1,796.00 | 1,797.00 | 1,779.00 | 1,794.00 | 1,794.00 | -0.11% | 4,400 |
| Oct 21, 2025 | 1,778.00 | 1,797.00 | 1,775.00 | 1,796.00 | 1,796.00 | 0.50% | 12,200 |
| Oct 20, 2025 | 1,757.00 | 1,799.00 | 1,752.00 | 1,787.00 | 1,787.00 | 3.59% | 21,300 |
| Oct 17, 2025 | 1,747.00 | 1,747.00 | 1,710.00 | 1,725.00 | 1,725.00 | -0.86% | 13,100 |
| Oct 16, 2025 | 1,748.00 | 1,750.00 | 1,729.00 | 1,740.00 | 1,740.00 | 0.29% | 14,000 |
| Oct 15, 2025 | 1,724.00 | 1,745.00 | 1,721.00 | 1,735.00 | 1,735.00 | 1.46% | 20,800 |
| Oct 14, 2025 | 1,749.00 | 1,767.00 | 1,705.00 | 1,710.00 | 1,710.00 | -4.42% | 67,300 |
| Oct 10, 2025 | 1,870.00 | 1,873.00 | 1,777.00 | 1,789.00 | 1,789.00 | -4.69% | 51,400 |
| Oct 9, 2025 | 1,919.00 | 1,919.00 | 1,851.00 | 1,877.00 | 1,877.00 | -2.19% | 42,200 |
| Oct 8, 2025 | 1,885.00 | 1,936.00 | 1,881.00 | 1,919.00 | 1,919.00 | 1.80% | 30,000 |