Mr Max Holdings Ltd. (TYO:8203)
Japan
· Delayed Price · Currency is JPY 759.00
-8.00 (-1.04%)
At close: Mar 9, 2026
Mr Max Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 745.00 | 761.00 | 739.00 | 759.00 | 759.00 | -1.04% | 131,800 |
| Mar 6, 2026 | 761.00 | 768.00 | 759.00 | 767.00 | 767.00 | -0.13% | 35,800 |
| Mar 5, 2026 | 767.00 | 775.00 | 766.00 | 768.00 | 768.00 | 2.40% | 92,600 |
| Mar 4, 2026 | 758.00 | 760.00 | 745.00 | 750.00 | 750.00 | -2.22% | 147,900 |
| Mar 3, 2026 | 782.00 | 782.00 | 767.00 | 767.00 | 767.00 | -1.92% | 149,100 |
| Mar 2, 2026 | 784.00 | 788.00 | 778.00 | 782.00 | 782.00 | -1.76% | 78,600 |
| Feb 27, 2026 | 784.00 | 800.00 | 781.00 | 796.00 | 796.00 | 1.79% | 133,500 |
| Feb 26, 2026 | 791.00 | 800.00 | 781.00 | 782.00 | 782.00 | -3.81% | 296,600 |
| Feb 25, 2026 | 815.00 | 822.00 | 813.00 | 813.00 | 786.00 | -0.49% | 343,700 |
| Feb 24, 2026 | 818.00 | 818.00 | 811.00 | 817.00 | 789.87 | 0.49% | 63,100 |
| Feb 20, 2026 | 819.00 | 819.00 | 809.00 | 813.00 | 786.00 | -0.85% | 70,700 |
| Feb 19, 2026 | 820.00 | 820.00 | 813.00 | 820.00 | 792.77 | 0.61% | 65,400 |
| Feb 18, 2026 | 815.00 | 821.00 | 815.00 | 815.00 | 787.93 | 0.12% | 52,300 |
| Feb 17, 2026 | 820.00 | 825.00 | 814.00 | 814.00 | 786.97 | -0.37% | 48,200 |
| Feb 16, 2026 | 820.00 | 821.00 | 809.00 | 817.00 | 789.87 | 0.49% | 58,000 |
| Feb 13, 2026 | 820.00 | 821.00 | 807.00 | 813.00 | 786.00 | -0.85% | 75,500 |
| Feb 12, 2026 | 815.00 | 825.00 | 814.00 | 820.00 | 792.77 | 0.86% | 98,700 |
| Feb 10, 2026 | 807.00 | 822.00 | 807.00 | 813.00 | 786.00 | 0.74% | 88,500 |
| Feb 9, 2026 | 817.00 | 818.00 | 807.00 | 807.00 | 780.20 | - | 83,700 |
| Feb 6, 2026 | 805.00 | 809.00 | 802.00 | 807.00 | 780.20 | 0.50% | 53,000 |
| Feb 5, 2026 | 806.00 | 809.00 | 801.00 | 803.00 | 776.33 | 0.50% | 94,500 |
| Feb 4, 2026 | 791.00 | 801.00 | 791.00 | 799.00 | 772.46 | 1.01% | 50,200 |
| Feb 3, 2026 | 789.00 | 796.00 | 785.00 | 791.00 | 764.73 | 0.64% | 60,400 |
| Feb 2, 2026 | 789.00 | 797.00 | 784.00 | 786.00 | 759.90 | 0.13% | 72,900 |
| Jan 30, 2026 | 782.00 | 788.00 | 780.00 | 785.00 | 758.93 | 0.38% | 42,600 |
| Jan 29, 2026 | 786.00 | 786.00 | 772.00 | 782.00 | 756.03 | -0.51% | 103,400 |
| Jan 28, 2026 | 781.00 | 796.00 | 777.00 | 786.00 | 759.90 | 0.64% | 98,700 |
| Jan 27, 2026 | 782.00 | 789.00 | 776.00 | 781.00 | 755.06 | -0.64% | 95,400 |
| Jan 26, 2026 | 795.00 | 795.00 | 785.00 | 786.00 | 759.90 | -1.38% | 147,800 |
| Jan 23, 2026 | 804.00 | 805.00 | 796.00 | 797.00 | 770.53 | -0.25% | 77,900 |
| Jan 22, 2026 | 801.00 | 809.00 | 798.00 | 799.00 | 772.46 | -0.13% | 54,800 |
| Jan 21, 2026 | 813.00 | 813.00 | 795.00 | 800.00 | 773.43 | -2.56% | 163,700 |
| Jan 20, 2026 | 815.00 | 828.00 | 809.00 | 821.00 | 793.73 | 1.23% | 126,200 |
| Jan 19, 2026 | 808.00 | 812.00 | 801.00 | 811.00 | 784.07 | 0.62% | 82,500 |
| Jan 16, 2026 | 805.00 | 806.00 | 799.00 | 806.00 | 779.23 | 0.12% | 55,900 |
| Jan 15, 2026 | 804.00 | 809.00 | 799.00 | 805.00 | 778.27 | 0.12% | 40,200 |
| Jan 14, 2026 | 797.00 | 805.00 | 796.00 | 804.00 | 777.30 | 1.01% | 93,000 |
| Jan 13, 2026 | 822.00 | 825.00 | 796.00 | 796.00 | 769.56 | -2.69% | 280,100 |
| Jan 9, 2026 | 841.00 | 851.00 | 801.00 | 818.00 | 790.83 | -1.21% | 255,900 |
| Jan 8, 2026 | 843.00 | 846.00 | 826.00 | 828.00 | 800.50 | -2.01% | 75,300 |
| Jan 7, 2026 | 835.00 | 853.00 | 831.00 | 845.00 | 816.94 | 0.72% | 86,500 |
| Jan 6, 2026 | 816.00 | 840.00 | 815.00 | 839.00 | 811.14 | 3.71% | 97,900 |
| Jan 5, 2026 | 810.00 | 813.00 | 803.00 | 809.00 | 782.13 | 0.62% | 76,100 |
| Dec 30, 2025 | 800.00 | 804.00 | 795.00 | 804.00 | 777.30 | 0.88% | 66,200 |
| Dec 29, 2025 | 795.00 | 800.00 | 790.00 | 797.00 | 770.53 | 0.25% | 47,000 |
| Dec 26, 2025 | 797.00 | 798.00 | 792.00 | 795.00 | 768.60 | -0.25% | 39,300 |
| Dec 25, 2025 | 797.00 | 799.00 | 796.00 | 797.00 | 770.53 | 0.13% | 22,100 |
| Dec 24, 2025 | 796.00 | 798.00 | 792.00 | 796.00 | 769.56 | - | 19,200 |
| Dec 23, 2025 | 795.00 | 798.00 | 792.00 | 796.00 | 769.56 | 0.51% | 31,900 |
| Dec 22, 2025 | 797.00 | 797.00 | 787.00 | 792.00 | 765.70 | 0.13% | 37,600 |
| Dec 19, 2025 | 790.00 | 794.00 | 788.00 | 791.00 | 764.73 | 0.38% | 54,100 |
| Dec 18, 2025 | 779.00 | 789.00 | 777.00 | 788.00 | 761.83 | 1.55% | 49,900 |
| Dec 17, 2025 | 782.00 | 782.00 | 773.00 | 776.00 | 750.23 | -0.51% | 29,100 |
| Dec 16, 2025 | 786.00 | 787.00 | 780.00 | 780.00 | 754.10 | -0.64% | 25,800 |
| Dec 15, 2025 | 778.00 | 785.00 | 771.00 | 785.00 | 758.93 | 0.90% | 47,200 |
| Dec 12, 2025 | 769.00 | 778.00 | 767.00 | 778.00 | 752.16 | 2.37% | 64,400 |
| Dec 11, 2025 | 768.00 | 772.00 | 760.00 | 760.00 | 734.76 | -0.78% | 53,300 |
| Dec 10, 2025 | 764.00 | 771.00 | 763.00 | 766.00 | 740.56 | 0.52% | 49,700 |
| Dec 9, 2025 | 779.00 | 785.00 | 757.00 | 762.00 | 736.69 | -2.18% | 121,200 |
| Dec 8, 2025 | 775.00 | 782.00 | 772.00 | 779.00 | 753.13 | 0.91% | 39,700 |
| Dec 5, 2025 | 779.00 | 780.00 | 771.00 | 772.00 | 746.36 | -1.03% | 38,300 |
| Dec 4, 2025 | 772.00 | 782.00 | 771.00 | 780.00 | 754.10 | 0.91% | 60,900 |
| Dec 3, 2025 | 781.00 | 785.00 | 773.00 | 773.00 | 747.33 | -1.40% | 54,200 |
| Dec 2, 2025 | 785.00 | 786.00 | 778.00 | 784.00 | 757.96 | -0.38% | 38,800 |
| Dec 1, 2025 | 802.00 | 803.00 | 785.00 | 787.00 | 760.86 | -1.99% | 70,800 |
| Nov 28, 2025 | 804.00 | 809.00 | 796.00 | 803.00 | 776.33 | -0.12% | 74,000 |
| Nov 27, 2025 | 802.00 | 808.00 | 800.00 | 804.00 | 777.30 | 0.25% | 36,500 |
| Nov 26, 2025 | 795.00 | 806.00 | 795.00 | 802.00 | 775.37 | 1.65% | 69,300 |
| Nov 25, 2025 | 787.00 | 799.00 | 787.00 | 789.00 | 762.80 | -0.75% | 106,400 |
| Nov 21, 2025 | 775.00 | 797.00 | 770.00 | 795.00 | 768.60 | 1.92% | 89,800 |
| Nov 20, 2025 | 782.00 | 789.00 | 776.00 | 780.00 | 754.10 | 0.39% | 54,900 |
| Nov 19, 2025 | 780.00 | 789.00 | 774.00 | 777.00 | 751.20 | -0.38% | 54,700 |
| Nov 18, 2025 | 790.00 | 794.00 | 776.00 | 780.00 | 754.10 | -1.52% | 65,400 |
| Nov 17, 2025 | 784.00 | 794.00 | 781.00 | 792.00 | 765.70 | 0.51% | 52,200 |
| Nov 14, 2025 | 770.00 | 794.00 | 770.00 | 788.00 | 761.83 | 1.16% | 91,200 |
| Nov 13, 2025 | 782.00 | 785.00 | 772.00 | 779.00 | 753.13 | -0.38% | 53,900 |
| Nov 12, 2025 | 772.00 | 789.00 | 772.00 | 782.00 | 756.03 | 1.43% | 56,300 |
| Nov 11, 2025 | 774.00 | 774.00 | 759.00 | 771.00 | 745.39 | -0.39% | 76,500 |
| Nov 10, 2025 | 767.00 | 777.00 | 765.00 | 774.00 | 748.30 | 1.44% | 64,400 |
| Nov 7, 2025 | 752.00 | 765.00 | 752.00 | 763.00 | 737.66 | 1.73% | 78,800 |
| Nov 6, 2025 | 759.00 | 759.00 | 747.00 | 750.00 | 725.09 | -1.45% | 100,300 |
| Nov 5, 2025 | 755.00 | 761.00 | 746.00 | 761.00 | 735.73 | 0.66% | 116,300 |
| Nov 4, 2025 | 765.00 | 766.00 | 755.00 | 756.00 | 730.89 | -1.95% | 89,600 |
| Oct 31, 2025 | 770.00 | 776.00 | 763.00 | 771.00 | 745.39 | 0.52% | 67,100 |
| Oct 30, 2025 | 760.00 | 768.00 | 755.00 | 767.00 | 741.53 | 0.39% | 637,500 |
| Oct 29, 2025 | 769.00 | 780.00 | 762.00 | 764.00 | 738.63 | -0.65% | 131,600 |
| Oct 28, 2025 | 797.00 | 799.00 | 766.00 | 769.00 | 743.46 | -4.23% | 301,000 |
| Oct 27, 2025 | 791.00 | 803.00 | 790.00 | 803.00 | 776.33 | 2.03% | 86,000 |
| Oct 24, 2025 | 790.00 | 800.00 | 781.00 | 787.00 | 760.86 | -1.13% | 150,500 |
| Oct 23, 2025 | 803.00 | 808.00 | 793.00 | 796.00 | 769.56 | -0.25% | 107,200 |
| Oct 22, 2025 | 788.00 | 801.00 | 786.00 | 798.00 | 771.50 | 1.27% | 111,500 |
| Oct 21, 2025 | 787.00 | 793.00 | 780.00 | 788.00 | 761.83 | 0.13% | 108,500 |
| Oct 20, 2025 | 786.00 | 794.00 | 783.00 | 787.00 | 760.86 | 1.29% | 78,800 |
| Oct 17, 2025 | 779.00 | 794.00 | 775.00 | 777.00 | 751.20 | -0.38% | 103,500 |
| Oct 16, 2025 | 777.00 | 785.00 | 770.00 | 780.00 | 754.10 | -0.51% | 178,100 |
| Oct 15, 2025 | 779.00 | 790.00 | 774.00 | 784.00 | 757.96 | 0.90% | 133,300 |
| Oct 14, 2025 | 771.00 | 788.00 | 771.00 | 777.00 | 751.20 | -2.14% | 255,200 |
| Oct 10, 2025 | 825.00 | 825.00 | 778.00 | 794.00 | 767.63 | -3.76% | 648,300 |
| Oct 9, 2025 | 890.00 | 897.00 | 822.00 | 825.00 | 797.60 | -5.71% | 680,200 |
| Oct 8, 2025 | 865.00 | 888.00 | 865.00 | 875.00 | 845.94 | 1.74% | 137,100 |