MarkLines Co., Ltd. (TYO:3901)
Japan
· Delayed Price · Currency is JPY 1,521.00
+1.00 (0.07%)
Apr 28, 2026, 3:30 PM JST
MarkLines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,520.00 | 1,521.00 | 1,509.00 | 1,521.00 | 1,521.00 | 0.07% | 39,400 |
| Apr 27, 2026 | 1,513.00 | 1,525.00 | 1,511.00 | 1,520.00 | 1,520.00 | 0.26% | 35,900 |
| Apr 24, 2026 | 1,508.00 | 1,521.00 | 1,508.00 | 1,516.00 | 1,516.00 | 0.40% | 59,800 |
| Apr 23, 2026 | 1,521.00 | 1,534.00 | 1,507.00 | 1,510.00 | 1,510.00 | -1.05% | 54,500 |
| Apr 22, 2026 | 1,542.00 | 1,550.00 | 1,517.00 | 1,526.00 | 1,526.00 | -0.91% | 60,900 |
| Apr 21, 2026 | 1,542.00 | 1,549.00 | 1,538.00 | 1,540.00 | 1,540.00 | -0.77% | 27,300 |
| Apr 20, 2026 | 1,553.00 | 1,554.00 | 1,538.00 | 1,552.00 | 1,552.00 | 0.71% | 41,400 |
| Apr 17, 2026 | 1,536.00 | 1,556.00 | 1,534.00 | 1,541.00 | 1,541.00 | -0.06% | 44,400 |
| Apr 16, 2026 | 1,557.00 | 1,568.00 | 1,537.00 | 1,542.00 | 1,542.00 | 0.26% | 49,800 |
| Apr 15, 2026 | 1,540.00 | 1,567.00 | 1,532.00 | 1,538.00 | 1,538.00 | 0.85% | 47,800 |
| Apr 14, 2026 | 1,524.00 | 1,539.00 | 1,523.00 | 1,525.00 | 1,525.00 | 0.13% | 24,500 |
| Apr 13, 2026 | 1,532.00 | 1,537.00 | 1,520.00 | 1,523.00 | 1,523.00 | -0.78% | 33,400 |
| Apr 10, 2026 | 1,553.00 | 1,556.00 | 1,530.00 | 1,535.00 | 1,535.00 | -1.60% | 33,400 |
| Apr 9, 2026 | 1,576.00 | 1,576.00 | 1,557.00 | 1,560.00 | 1,560.00 | -0.95% | 26,900 |
| Apr 8, 2026 | 1,590.00 | 1,592.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.96% | 47,000 |
| Apr 7, 2026 | 1,555.00 | 1,565.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.71% | 31,700 |
| Apr 6, 2026 | 1,530.00 | 1,553.00 | 1,528.00 | 1,549.00 | 1,549.00 | 1.11% | 41,800 |
| Apr 3, 2026 | 1,550.00 | 1,553.00 | 1,530.00 | 1,532.00 | 1,532.00 | -0.45% | 47,300 |
| Apr 2, 2026 | 1,560.00 | 1,568.00 | 1,533.00 | 1,539.00 | 1,539.00 | -1.03% | 34,500 |
| Apr 1, 2026 | 1,561.00 | 1,561.00 | 1,540.00 | 1,555.00 | 1,555.00 | 2.03% | 43,800 |
| Mar 31, 2026 | 1,517.00 | 1,539.00 | 1,508.00 | 1,524.00 | 1,524.00 | 1.06% | 59,500 |
| Mar 30, 2026 | 1,499.00 | 1,509.00 | 1,475.00 | 1,508.00 | 1,508.00 | -2.33% | 118,700 |
| Mar 27, 2026 | 1,511.00 | 1,546.00 | 1,510.00 | 1,544.00 | 1,544.00 | 1.71% | 73,100 |
| Mar 26, 2026 | 1,541.00 | 1,545.00 | 1,510.00 | 1,518.00 | 1,518.00 | -1.94% | 54,300 |
| Mar 25, 2026 | 1,543.00 | 1,556.00 | 1,543.00 | 1,548.00 | 1,548.00 | 1.44% | 43,400 |
| Mar 24, 2026 | 1,545.00 | 1,545.00 | 1,509.00 | 1,526.00 | 1,526.00 | 1.40% | 48,400 |
| Mar 23, 2026 | 1,539.00 | 1,539.00 | 1,497.00 | 1,505.00 | 1,505.00 | -3.59% | 154,600 |
| Mar 19, 2026 | 1,575.00 | 1,599.00 | 1,561.00 | 1,561.00 | 1,561.00 | -2.68% | 91,900 |
| Mar 18, 2026 | 1,579.00 | 1,604.00 | 1,564.00 | 1,604.00 | 1,604.00 | 3.35% | 162,700 |
| Mar 17, 2026 | 1,561.00 | 1,575.00 | 1,545.00 | 1,552.00 | 1,552.00 | -0.32% | 40,100 |
| Mar 16, 2026 | 1,574.00 | 1,577.00 | 1,556.00 | 1,557.00 | 1,557.00 | -0.83% | 42,600 |
| Mar 13, 2026 | 1,560.00 | 1,578.00 | 1,558.00 | 1,570.00 | 1,570.00 | -1.88% | 85,900 |
| Mar 12, 2026 | 1,629.00 | 1,629.00 | 1,591.00 | 1,600.00 | 1,600.00 | -0.68% | 58,000 |
| Mar 11, 2026 | 1,633.00 | 1,663.00 | 1,609.00 | 1,611.00 | 1,611.00 | -0.56% | 142,500 |
| Mar 10, 2026 | 1,626.00 | 1,626.00 | 1,604.00 | 1,620.00 | 1,620.00 | 1.19% | 60,700 |
| Mar 9, 2026 | 1,654.00 | 1,654.00 | 1,556.00 | 1,601.00 | 1,601.00 | -0.81% | 183,100 |
| Mar 6, 2026 | 1,600.00 | 1,620.00 | 1,588.00 | 1,614.00 | 1,614.00 | 1.00% | 87,900 |
| Mar 5, 2026 | 1,632.00 | 1,638.00 | 1,593.00 | 1,598.00 | 1,598.00 | 0.38% | 98,400 |
| Mar 4, 2026 | 1,645.00 | 1,645.00 | 1,560.00 | 1,592.00 | 1,592.00 | -4.21% | 177,100 |
| Mar 3, 2026 | 1,676.00 | 1,676.00 | 1,640.00 | 1,662.00 | 1,662.00 | -0.95% | 156,200 |
| Mar 2, 2026 | 1,697.00 | 1,697.00 | 1,656.00 | 1,678.00 | 1,678.00 | -1.81% | 95,900 |
| Feb 27, 2026 | 1,678.00 | 1,710.00 | 1,670.00 | 1,709.00 | 1,709.00 | 1.97% | 171,600 |
| Feb 26, 2026 | 1,666.00 | 1,687.00 | 1,645.00 | 1,676.00 | 1,676.00 | 0.96% | 119,900 |
| Feb 25, 2026 | 1,643.00 | 1,671.00 | 1,624.00 | 1,660.00 | 1,660.00 | 2.28% | 180,900 |
| Feb 24, 2026 | 1,622.00 | 1,645.00 | 1,581.00 | 1,623.00 | 1,623.00 | 5.25% | 325,900 |
| Feb 20, 2026 | 1,578.00 | 1,582.00 | 1,537.00 | 1,542.00 | 1,542.00 | -1.91% | 73,800 |
| Feb 19, 2026 | 1,570.00 | 1,580.00 | 1,540.00 | 1,572.00 | 1,572.00 | 0.51% | 81,700 |
| Feb 18, 2026 | 1,583.00 | 1,594.00 | 1,557.00 | 1,564.00 | 1,564.00 | -0.89% | 97,000 |
| Feb 17, 2026 | 1,510.00 | 1,584.00 | 1,494.00 | 1,578.00 | 1,578.00 | 4.85% | 238,200 |
| Feb 16, 2026 | 1,500.00 | 1,533.00 | 1,493.00 | 1,505.00 | 1,505.00 | - | 132,400 |
| Feb 13, 2026 | 1,564.00 | 1,571.00 | 1,504.00 | 1,505.00 | 1,505.00 | 2.80% | 258,600 |
| Feb 12, 2026 | 1,490.00 | 1,495.00 | 1,462.00 | 1,464.00 | 1,464.00 | -1.74% | 128,900 |
| Feb 10, 2026 | 1,490.00 | 1,503.00 | 1,489.00 | 1,490.00 | 1,490.00 | 0.13% | 73,200 |
| Feb 9, 2026 | 1,500.00 | 1,507.00 | 1,485.00 | 1,488.00 | 1,488.00 | 0.40% | 59,300 |
| Feb 6, 2026 | 1,497.00 | 1,497.00 | 1,471.00 | 1,482.00 | 1,482.00 | -2.56% | 65,500 |
| Feb 5, 2026 | 1,468.00 | 1,531.00 | 1,464.00 | 1,521.00 | 1,521.00 | 2.77% | 163,500 |
| Feb 4, 2026 | 1,511.00 | 1,517.00 | 1,472.00 | 1,480.00 | 1,480.00 | -3.33% | 155,900 |
| Feb 3, 2026 | 1,586.00 | 1,586.00 | 1,516.00 | 1,531.00 | 1,531.00 | -3.59% | 166,300 |
| Feb 2, 2026 | 1,573.00 | 1,589.00 | 1,568.00 | 1,588.00 | 1,588.00 | 1.73% | 100,300 |
| Jan 30, 2026 | 1,550.00 | 1,565.00 | 1,548.00 | 1,561.00 | 1,561.00 | 0.71% | 79,000 |
| Jan 29, 2026 | 1,528.00 | 1,552.00 | 1,525.00 | 1,550.00 | 1,550.00 | 0.78% | 78,100 |
| Jan 28, 2026 | 1,522.00 | 1,551.00 | 1,516.00 | 1,538.00 | 1,538.00 | 0.33% | 61,900 |
| Jan 27, 2026 | 1,535.00 | 1,540.00 | 1,523.00 | 1,533.00 | 1,533.00 | 0.26% | 39,900 |
| Jan 26, 2026 | 1,549.00 | 1,549.00 | 1,521.00 | 1,529.00 | 1,529.00 | -1.61% | 65,500 |
| Jan 23, 2026 | 1,548.00 | 1,569.00 | 1,545.00 | 1,554.00 | 1,554.00 | 1.11% | 67,200 |
| Jan 22, 2026 | 1,528.00 | 1,541.00 | 1,528.00 | 1,537.00 | 1,537.00 | 0.79% | 30,200 |
| Jan 21, 2026 | 1,527.00 | 1,530.00 | 1,511.00 | 1,525.00 | 1,525.00 | -0.59% | 42,600 |
| Jan 20, 2026 | 1,553.00 | 1,559.00 | 1,527.00 | 1,534.00 | 1,534.00 | -1.22% | 60,500 |
| Jan 19, 2026 | 1,566.00 | 1,566.00 | 1,531.00 | 1,553.00 | 1,553.00 | 0.32% | 71,200 |
| Jan 16, 2026 | 1,574.00 | 1,586.00 | 1,547.00 | 1,548.00 | 1,548.00 | -1.65% | 102,300 |
| Jan 15, 2026 | 1,545.00 | 1,574.00 | 1,543.00 | 1,574.00 | 1,574.00 | 1.68% | 79,900 |
| Jan 14, 2026 | 1,546.00 | 1,564.00 | 1,542.00 | 1,548.00 | 1,548.00 | -0.51% | 57,700 |
| Jan 13, 2026 | 1,565.00 | 1,569.00 | 1,538.00 | 1,556.00 | 1,556.00 | 0.45% | 121,200 |
| Jan 9, 2026 | 1,544.00 | 1,563.00 | 1,544.00 | 1,549.00 | 1,549.00 | 0.32% | 64,100 |
| Jan 8, 2026 | 1,540.00 | 1,545.00 | 1,526.00 | 1,544.00 | 1,544.00 | 1.18% | 65,200 |
| Jan 7, 2026 | 1,515.00 | 1,539.00 | 1,513.00 | 1,526.00 | 1,526.00 | 0.39% | 67,300 |
| Jan 6, 2026 | 1,520.00 | 1,541.00 | 1,518.00 | 1,520.00 | 1,520.00 | - | 61,900 |
| Jan 5, 2026 | 1,520.00 | 1,529.00 | 1,500.00 | 1,520.00 | 1,520.00 | 0.86% | 127,000 |
| Dec 30, 2025 | 1,520.00 | 1,534.00 | 1,507.00 | 1,507.00 | 1,507.00 | -1.50% | 81,000 |
| Dec 29, 2025 | 1,524.00 | 1,539.00 | 1,506.00 | 1,530.00 | 1,530.00 | -1.35% | 142,200 |
| Dec 26, 2025 | 1,560.00 | 1,564.00 | 1,550.00 | 1,551.00 | 1,499.00 | -0.51% | 149,100 |
| Dec 25, 2025 | 1,543.00 | 1,559.00 | 1,541.00 | 1,559.00 | 1,506.73 | 1.10% | 128,100 |
| Dec 24, 2025 | 1,545.00 | 1,550.00 | 1,535.00 | 1,542.00 | 1,490.30 | -0.45% | 116,700 |
| Dec 23, 2025 | 1,531.00 | 1,557.00 | 1,531.00 | 1,549.00 | 1,497.07 | 1.18% | 133,600 |
| Dec 22, 2025 | 1,553.00 | 1,559.00 | 1,531.00 | 1,531.00 | 1,479.67 | -1.23% | 71,900 |
| Dec 19, 2025 | 1,545.00 | 1,562.00 | 1,544.00 | 1,550.00 | 1,498.03 | 0.26% | 62,300 |
| Dec 18, 2025 | 1,515.00 | 1,548.00 | 1,513.00 | 1,546.00 | 1,494.17 | 1.84% | 112,600 |
| Dec 17, 2025 | 1,541.00 | 1,542.00 | 1,515.00 | 1,518.00 | 1,467.11 | -1.56% | 82,100 |
| Dec 16, 2025 | 1,535.00 | 1,548.00 | 1,531.00 | 1,542.00 | 1,490.30 | -0.13% | 79,000 |
| Dec 15, 2025 | 1,552.00 | 1,560.00 | 1,543.00 | 1,544.00 | 1,492.23 | -0.71% | 77,800 |
| Dec 12, 2025 | 1,600.00 | 1,623.00 | 1,539.00 | 1,555.00 | 1,502.87 | -4.95% | 269,200 |
| Dec 11, 2025 | 1,623.00 | 1,637.00 | 1,598.00 | 1,636.00 | 1,581.15 | 0.55% | 107,500 |
| Dec 10, 2025 | 1,652.00 | 1,655.00 | 1,618.00 | 1,627.00 | 1,572.45 | -0.79% | 80,200 |
| Dec 9, 2025 | 1,640.00 | 1,651.00 | 1,634.00 | 1,640.00 | 1,585.02 | -0.67% | 52,500 |
| Dec 8, 2025 | 1,640.00 | 1,655.00 | 1,634.00 | 1,651.00 | 1,595.65 | 0.79% | 56,100 |
| Dec 5, 2025 | 1,638.00 | 1,652.00 | 1,625.00 | 1,638.00 | 1,583.08 | -0.55% | 63,600 |
| Dec 4, 2025 | 1,650.00 | 1,657.00 | 1,637.00 | 1,647.00 | 1,591.78 | 0.43% | 45,500 |
| Dec 3, 2025 | 1,661.00 | 1,664.00 | 1,634.00 | 1,640.00 | 1,585.02 | -1.44% | 62,500 |
| Dec 2, 2025 | 1,679.00 | 1,688.00 | 1,664.00 | 1,664.00 | 1,608.21 | -0.95% | 57,900 |
| Dec 1, 2025 | 1,716.00 | 1,722.00 | 1,680.00 | 1,680.00 | 1,623.68 | -2.10% | 70,700 |