MarketEnterprise Co.,Ltd (TYO:3135)
Japan
· Delayed Price · Currency is JPY 1,218.00
+35.00 (2.96%)
Apr 28, 2026, 3:30 PM JST
MarketEnterprise Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,190.00 | 1,228.00 | 1,184.00 | 1,218.00 | 1,218.00 | 2.96% | 15,600 |
| Apr 27, 2026 | 1,194.00 | 1,195.00 | 1,171.00 | 1,183.00 | 1,183.00 | -1.33% | 16,200 |
| Apr 24, 2026 | 1,212.00 | 1,214.00 | 1,198.00 | 1,199.00 | 1,199.00 | - | 12,000 |
| Apr 23, 2026 | 1,220.00 | 1,225.00 | 1,199.00 | 1,199.00 | 1,199.00 | -1.72% | 13,500 |
| Apr 22, 2026 | 1,248.00 | 1,248.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.08% | 18,100 |
| Apr 21, 2026 | 1,219.00 | 1,234.00 | 1,206.00 | 1,219.00 | 1,219.00 | 1.92% | 15,900 |
| Apr 20, 2026 | 1,208.00 | 1,221.00 | 1,180.00 | 1,196.00 | 1,196.00 | -1.64% | 20,100 |
| Apr 17, 2026 | 1,216.00 | 1,234.00 | 1,210.00 | 1,216.00 | 1,216.00 | 0.66% | 15,200 |
| Apr 16, 2026 | 1,191.00 | 1,208.00 | 1,181.00 | 1,208.00 | 1,208.00 | 1.34% | 16,300 |
| Apr 15, 2026 | 1,186.00 | 1,219.00 | 1,186.00 | 1,192.00 | 1,192.00 | 0.51% | 23,700 |
| Apr 14, 2026 | 1,153.00 | 1,200.00 | 1,146.00 | 1,186.00 | 1,186.00 | 4.49% | 23,200 |
| Apr 13, 2026 | 1,129.00 | 1,149.00 | 1,122.00 | 1,135.00 | 1,135.00 | 0.62% | 10,000 |
| Apr 10, 2026 | 1,152.00 | 1,152.00 | 1,124.00 | 1,128.00 | 1,128.00 | -0.97% | 10,800 |
| Apr 9, 2026 | 1,140.00 | 1,157.00 | 1,135.00 | 1,139.00 | 1,139.00 | 0.53% | 20,400 |
| Apr 8, 2026 | 1,133.00 | 1,134.00 | 1,121.00 | 1,133.00 | 1,133.00 | 0.71% | 12,000 |
| Apr 7, 2026 | 1,124.00 | 1,138.00 | 1,115.00 | 1,125.00 | 1,125.00 | - | 24,400 |
| Apr 6, 2026 | 1,110.00 | 1,125.00 | 1,107.00 | 1,125.00 | 1,125.00 | 2.46% | 16,600 |
| Apr 3, 2026 | 1,103.00 | 1,103.00 | 1,087.00 | 1,098.00 | 1,098.00 | 2.23% | 9,700 |
| Apr 2, 2026 | 1,075.00 | 1,100.00 | 1,073.00 | 1,074.00 | 1,074.00 | 0.37% | 36,200 |
| Apr 1, 2026 | 1,063.00 | 1,079.00 | 1,063.00 | 1,070.00 | 1,070.00 | 0.66% | 18,800 |
| Mar 31, 2026 | 1,032.00 | 1,065.00 | 1,027.00 | 1,063.00 | 1,063.00 | 3.30% | 17,000 |
| Mar 30, 2026 | 1,045.00 | 1,045.00 | 1,010.00 | 1,029.00 | 1,029.00 | -2.65% | 25,200 |
| Mar 27, 2026 | 1,018.00 | 1,058.00 | 1,018.00 | 1,057.00 | 1,057.00 | 4.14% | 19,700 |
| Mar 26, 2026 | 1,033.00 | 1,033.00 | 1,005.00 | 1,015.00 | 1,015.00 | -1.65% | 21,300 |
| Mar 25, 2026 | 1,020.00 | 1,032.00 | 1,019.00 | 1,032.00 | 1,032.00 | 1.98% | 12,200 |
| Mar 24, 2026 | 1,000.00 | 1,012.00 | 981.00 | 1,012.00 | 1,012.00 | 4.33% | 16,700 |
| Mar 23, 2026 | 982.00 | 985.00 | 958.00 | 970.00 | 970.00 | -2.71% | 30,800 |
| Mar 19, 2026 | 1,027.00 | 1,041.00 | 988.00 | 997.00 | 997.00 | -4.04% | 42,500 |
| Mar 18, 2026 | 1,021.00 | 1,055.00 | 1,021.00 | 1,039.00 | 1,039.00 | 2.97% | 24,500 |
| Mar 17, 2026 | 1,015.00 | 1,019.00 | 1,001.00 | 1,009.00 | 1,009.00 | -0.10% | 18,900 |
| Mar 16, 2026 | 1,010.00 | 1,027.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 15,100 |
| Mar 13, 2026 | 1,010.00 | 1,022.00 | 999.00 | 1,010.00 | 1,010.00 | -1.17% | 13,200 |
| Mar 12, 2026 | 1,023.00 | 1,023.00 | 1,005.00 | 1,022.00 | 1,022.00 | -1.26% | 12,300 |
| Mar 11, 2026 | 1,058.00 | 1,081.00 | 1,014.00 | 1,035.00 | 1,035.00 | -0.19% | 25,900 |
| Mar 10, 2026 | 1,009.00 | 1,046.00 | 1,002.00 | 1,037.00 | 1,037.00 | 3.91% | 32,800 |
| 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 |