MKSystem Corporation (TYO:3910)
Japan
· Delayed Price · Currency is JPY 294.00
+3.00 (1.03%)
Mar 11, 2026, 3:30 PM JST
MKSystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 294.00 | 296.00 | 289.00 | 291.00 | 291.00 | -0.68% | 18,000 |
| Mar 9, 2026 | 292.00 | 293.00 | 285.00 | 293.00 | 293.00 | -2.01% | 21,900 |
| Mar 6, 2026 | 298.00 | 305.00 | 298.00 | 299.00 | 299.00 | 0.34% | 22,200 |
| Mar 5, 2026 | 293.00 | 298.00 | 292.00 | 298.00 | 298.00 | 3.83% | 14,500 |
| Mar 4, 2026 | 294.00 | 299.00 | 282.00 | 287.00 | 287.00 | -3.04% | 23,600 |
| Mar 3, 2026 | 305.00 | 309.00 | 296.00 | 296.00 | 296.00 | -1.66% | 28,100 |
| Mar 2, 2026 | 306.00 | 306.00 | 298.00 | 301.00 | 301.00 | -1.63% | 14,300 |
| Feb 27, 2026 | 304.00 | 308.00 | 301.00 | 306.00 | 306.00 | 1.32% | 14,200 |
| Feb 26, 2026 | 302.00 | 303.00 | 299.00 | 302.00 | 302.00 | 0.33% | 9,800 |
| Feb 25, 2026 | 299.00 | 301.00 | 299.00 | 301.00 | 301.00 | 1.35% | 1,600 |
| Feb 24, 2026 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | -0.34% | 3,400 |
| Feb 20, 2026 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | -0.33% | 4,700 |
| Feb 19, 2026 | 298.00 | 301.00 | 298.00 | 299.00 | 299.00 | 0.67% | 3,000 |
| Feb 18, 2026 | 301.00 | 304.00 | 297.00 | 297.00 | 297.00 | -1.00% | 14,500 |
| Feb 17, 2026 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 1.01% | 3,000 |
| Feb 16, 2026 | 302.00 | 302.00 | 297.00 | 297.00 | 297.00 | - | 5,700 |
| Feb 13, 2026 | 298.00 | 302.00 | 296.00 | 297.00 | 297.00 | -1.00% | 8,700 |
| Feb 12, 2026 | 298.00 | 303.00 | 297.00 | 300.00 | 300.00 | 2.04% | 15,800 |
| Feb 10, 2026 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | - | 4,300 |
| Feb 9, 2026 | 302.00 | 303.00 | 294.00 | 294.00 | 294.00 | -2.33% | 21,400 |
| Feb 6, 2026 | 304.00 | 304.00 | 296.00 | 301.00 | 301.00 | -1.95% | 11,900 |
| Feb 5, 2026 | 315.00 | 315.00 | 293.00 | 307.00 | 307.00 | -2.54% | 42,100 |
| Feb 4, 2026 | 320.00 | 330.00 | 315.00 | 315.00 | 315.00 | - | 22,200 |
| Feb 3, 2026 | 315.00 | 323.00 | 310.00 | 315.00 | 315.00 | - | 7,700 |
| Feb 2, 2026 | 315.00 | 316.00 | 315.00 | 315.00 | 315.00 | - | 2,500 |
| Jan 30, 2026 | 314.00 | 315.00 | 311.00 | 315.00 | 315.00 | -0.63% | 4,000 |
| Jan 29, 2026 | 312.00 | 318.00 | 310.00 | 317.00 | 317.00 | 1.93% | 4,000 |
| Jan 28, 2026 | 315.00 | 318.00 | 310.00 | 311.00 | 311.00 | -1.89% | 3,500 |
| Jan 27, 2026 | 317.00 | 318.00 | 314.00 | 317.00 | 317.00 | 1.28% | 7,000 |
| Jan 26, 2026 | 313.00 | 316.00 | 309.00 | 313.00 | 313.00 | -1.26% | 22,100 |
| Jan 23, 2026 | 317.00 | 317.00 | 313.00 | 317.00 | 317.00 | 0.32% | 400 |
| Jan 22, 2026 | 313.00 | 316.00 | 310.00 | 316.00 | 316.00 | 0.32% | 9,500 |
| Jan 21, 2026 | 319.00 | 319.00 | 314.00 | 315.00 | 315.00 | -1.56% | 700 |
| Jan 20, 2026 | 319.00 | 320.00 | 315.00 | 320.00 | 320.00 | 0.31% | 2,600 |
| Jan 19, 2026 | 317.00 | 319.00 | 315.00 | 319.00 | 319.00 | 1.27% | 4,500 |
| Jan 16, 2026 | 316.00 | 318.00 | 313.00 | 315.00 | 315.00 | -0.32% | 3,800 |
| Jan 15, 2026 | 319.00 | 319.00 | 314.00 | 316.00 | 316.00 | 0.64% | 3,100 |
| Jan 14, 2026 | 305.00 | 320.00 | 297.00 | 314.00 | 314.00 | 3.29% | 18,800 |
| Jan 13, 2026 | 301.00 | 311.00 | 298.00 | 304.00 | 304.00 | 1.33% | 22,800 |
| Jan 9, 2026 | 296.00 | 305.00 | 296.00 | 300.00 | 300.00 | 1.01% | 3,100 |
| Jan 8, 2026 | 297.00 | 302.00 | 295.00 | 297.00 | 297.00 | -2.62% | 17,300 |
| Jan 7, 2026 | 301.00 | 307.00 | 301.00 | 305.00 | 305.00 | 0.99% | 4,100 |
| Jan 6, 2026 | 301.00 | 303.00 | 297.00 | 302.00 | 302.00 | 0.33% | 6,700 |
| Jan 5, 2026 | 305.00 | 305.00 | 301.00 | 301.00 | 301.00 | 0.67% | 7,000 |
| Dec 30, 2025 | 301.00 | 304.00 | 299.00 | 299.00 | 299.00 | -1.97% | 7,500 |
| Dec 29, 2025 | 298.00 | 305.00 | 298.00 | 305.00 | 305.00 | 2.35% | 4,700 |
| Dec 26, 2025 | 300.00 | 300.00 | 297.00 | 298.00 | 298.00 | -0.67% | 14,900 |
| Dec 25, 2025 | 300.00 | 301.00 | 297.00 | 300.00 | 300.00 | 0.67% | 13,500 |
| Dec 24, 2025 | 295.00 | 300.00 | 294.00 | 298.00 | 298.00 | 0.68% | 12,600 |
| Dec 23, 2025 | 295.00 | 298.00 | 293.00 | 296.00 | 296.00 | 0.68% | 4,600 |
| Dec 22, 2025 | 294.00 | 295.00 | 285.00 | 294.00 | 294.00 | - | 16,200 |
| Dec 19, 2025 | 288.00 | 294.00 | 284.00 | 294.00 | 294.00 | 2.44% | 11,800 |
| Dec 18, 2025 | 286.00 | 287.00 | 281.00 | 287.00 | 287.00 | 0.35% | 9,800 |
| Dec 17, 2025 | 287.00 | 287.00 | 282.00 | 286.00 | 286.00 | 0.35% | 6,900 |
| Dec 16, 2025 | 284.00 | 286.00 | 282.00 | 285.00 | 285.00 | -0.35% | 3,300 |
| Dec 15, 2025 | 284.00 | 287.00 | 284.00 | 286.00 | 286.00 | - | 1,400 |
| Dec 12, 2025 | 285.00 | 287.00 | 283.00 | 286.00 | 286.00 | 0.35% | 9,800 |
| Dec 11, 2025 | 288.00 | 288.00 | 283.00 | 285.00 | 285.00 | -1.04% | 17,600 |
| Dec 10, 2025 | 287.00 | 288.00 | 287.00 | 288.00 | 288.00 | -0.35% | 2,300 |
| Dec 9, 2025 | 290.00 | 290.00 | 283.00 | 289.00 | 289.00 | -1.03% | 17,800 |
| Dec 8, 2025 | 294.00 | 294.00 | 291.00 | 292.00 | 292.00 | -0.68% | 3,000 |
| Dec 5, 2025 | 294.00 | 294.00 | 293.00 | 294.00 | 294.00 | - | 500 |
| Dec 4, 2025 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | 1.38% | 600 |
| Dec 3, 2025 | 292.00 | 295.00 | 287.00 | 290.00 | 290.00 | -0.68% | 7,100 |
| Dec 2, 2025 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | -1.02% | 2,500 |
| Dec 1, 2025 | 293.00 | 295.00 | 293.00 | 295.00 | 295.00 | - | 700 |
| Nov 28, 2025 | 295.00 | 295.00 | 293.00 | 295.00 | 295.00 | 0.34% | 2,700 |
| Nov 27, 2025 | 291.00 | 294.00 | 290.00 | 294.00 | 294.00 | 1.03% | 1,900 |
| Nov 26, 2025 | 291.00 | 294.00 | 290.00 | 291.00 | 291.00 | - | 2,000 |
| Nov 25, 2025 | 290.00 | 292.00 | 285.00 | 291.00 | 291.00 | - | 5,700 |
| Nov 21, 2025 | 283.00 | 292.00 | 283.00 | 291.00 | 291.00 | 2.46% | 7,500 |
| Nov 20, 2025 | 286.00 | 287.00 | 284.00 | 284.00 | 284.00 | -1.73% | 6,100 |
| Nov 19, 2025 | 287.00 | 290.00 | 287.00 | 289.00 | 289.00 | - | 6,800 |
| Nov 18, 2025 | 292.00 | 292.00 | 288.00 | 289.00 | 289.00 | -1.03% | 4,900 |
| Nov 17, 2025 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | -1.35% | 1,300 |
| Nov 14, 2025 | 297.00 | 297.00 | 291.00 | 296.00 | 296.00 | 0.34% | 2,400 |
| Nov 13, 2025 | 294.00 | 298.00 | 294.00 | 295.00 | 295.00 | - | 5,500 |
| Nov 12, 2025 | 292.00 | 295.00 | 292.00 | 295.00 | 295.00 | 1.03% | 1,700 |
| Nov 11, 2025 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 0.34% | 2,000 |
| Nov 10, 2025 | 298.00 | 298.00 | 289.00 | 291.00 | 291.00 | -2.35% | 14,000 |
| Nov 7, 2025 | 296.00 | 300.00 | 295.00 | 298.00 | 298.00 | -0.67% | 6,300 |
| Nov 6, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 2.04% | 1,700 |
| Nov 5, 2025 | 294.00 | 297.00 | 291.00 | 294.00 | 294.00 | - | 5,300 |
| Nov 4, 2025 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | -0.34% | 2,400 |
| Oct 31, 2025 | 298.00 | 301.00 | 294.00 | 295.00 | 295.00 | -0.67% | 6,600 |
| Oct 30, 2025 | 293.00 | 297.00 | 292.00 | 297.00 | 297.00 | 1.02% | 7,100 |
| Oct 29, 2025 | 305.00 | 306.00 | 290.00 | 294.00 | 294.00 | -4.85% | 21,100 |
| Oct 28, 2025 | 299.00 | 309.00 | 298.00 | 309.00 | 309.00 | 3.34% | 11,300 |
| Oct 27, 2025 | 300.00 | 305.00 | 299.00 | 299.00 | 299.00 | -0.33% | 4,900 |
| Oct 24, 2025 | 303.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.99% | 4,900 |
| Oct 23, 2025 | 300.00 | 303.00 | 299.00 | 303.00 | 303.00 | 1.00% | 2,700 |
| Oct 22, 2025 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.33% | 1,300 |
| Oct 21, 2025 | 300.00 | 301.00 | 298.00 | 299.00 | 299.00 | -0.33% | 5,600 |
| Oct 20, 2025 | 299.00 | 300.00 | 297.00 | 300.00 | 300.00 | 0.67% | 4,500 |
| Oct 17, 2025 | 299.00 | 299.00 | 296.00 | 298.00 | 298.00 | -0.33% | 2,400 |
| Oct 16, 2025 | 301.00 | 307.00 | 299.00 | 299.00 | 299.00 | -0.33% | 5,900 |
| Oct 15, 2025 | 299.00 | 304.00 | 294.00 | 300.00 | 300.00 | 2.04% | 6,000 |
| Oct 14, 2025 | 305.00 | 306.00 | 291.00 | 294.00 | 294.00 | -4.55% | 16,700 |
| Oct 10, 2025 | 310.00 | 312.00 | 308.00 | 308.00 | 308.00 | -0.65% | 9,200 |
| Oct 9, 2025 | 315.00 | 315.00 | 307.00 | 310.00 | 310.00 | -1.59% | 7,700 |