MRK Holdings Inc. (TYO:9980)
Japan
· Delayed Price · Currency is JPY 130.00
-1.00 (-0.76%)
At close: Mar 9, 2026
MRK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 137.00 | 137.00 | 129.00 | 131.00 | 131.00 | -7.09% | 1,724,800 |
| Mar 5, 2026 | 145.00 | 149.00 | 135.00 | 141.00 | 141.00 | 7.63% | 4,397,100 |
| Mar 4, 2026 | 126.00 | 162.00 | 117.00 | 131.00 | 131.00 | 1.55% | 16,133,000 |
| Mar 3, 2026 | 154.00 | 156.00 | 129.00 | 129.00 | 129.00 | -18.87% | 7,227,700 |
| Mar 2, 2026 | 141.00 | 182.00 | 139.00 | 159.00 | 159.00 | 16.91% | 31,114,100 |
| Feb 27, 2026 | 141.00 | 162.00 | 127.00 | 136.00 | 136.00 | 10.57% | 18,915,400 |
| Feb 26, 2026 | 100.00 | 123.00 | 98.00 | 123.00 | 123.00 | 32.26% | 6,439,300 |
| Feb 25, 2026 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | - | 199,700 |
| Feb 24, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -2.11% | 282,300 |
| Feb 20, 2026 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 303,100 |
| Feb 19, 2026 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 323,900 |
| Feb 18, 2026 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 201,200 |
| Feb 17, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 235,200 |
| Feb 16, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 404,900 |
| Feb 13, 2026 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | -2.08% | 331,900 |
| Feb 12, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 257,200 |
| Feb 10, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 1.06% | 169,200 |
| Feb 9, 2026 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | - | 174,100 |
| Feb 6, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 179,200 |
| Feb 5, 2026 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | - | 275,600 |
| Feb 4, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -2.08% | 196,200 |
| Feb 3, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 2.13% | 202,600 |
| Feb 2, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -2.08% | 308,200 |
| Jan 30, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 189,000 |
| Jan 29, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.06% | 261,600 |
| Jan 28, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | -2.02% | 331,500 |
| Jan 27, 2026 | 97.00 | 99.00 | 96.00 | 99.00 | 99.00 | 4.21% | 272,900 |
| Jan 26, 2026 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 243,700 |
| Jan 23, 2026 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 192,800 |
| Jan 22, 2026 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | -1.05% | 247,800 |
| Jan 21, 2026 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 191,700 |
| Jan 20, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | -1.03% | 263,400 |
| Jan 19, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | -1.02% | 417,500 |
| Jan 16, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 370,100 |
| Jan 15, 2026 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1.04% | 261,600 |
| Jan 14, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | - | 146,100 |
| Jan 13, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.03% | 182,500 |
| Jan 9, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | - | 179,300 |
| Jan 8, 2026 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | 1.04% | 236,900 |
| Jan 7, 2026 | 96.00 | 96.00 | 94.00 | 96.00 | 96.00 | 2.13% | 364,700 |
| Jan 6, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 208,300 |
| Jan 5, 2026 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 2.17% | 349,000 |
| Dec 30, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -1.08% | 214,200 |
| Dec 29, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 312,300 |
| Dec 26, 2025 | 93.00 | 94.00 | 90.00 | 92.00 | 92.00 | -2.13% | 510,300 |
| Dec 25, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | - | 238,700 |
| Dec 24, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 255,800 |
| Dec 23, 2025 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 355,100 |
| Dec 22, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 538,800 |
| Dec 19, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 306,400 |
| Dec 18, 2025 | 93.00 | 94.00 | 91.00 | 94.00 | 94.00 | - | 513,300 |
| Dec 17, 2025 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | 2.17% | 983,200 |
| Dec 16, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | -2.13% | 524,400 |
| Dec 15, 2025 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 2.17% | 343,100 |
| Dec 12, 2025 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2.22% | 354,200 |
| Dec 11, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 436,300 |
| Dec 10, 2025 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | -1.09% | 401,400 |
| Dec 9, 2025 | 90.00 | 92.00 | 89.00 | 92.00 | 92.00 | 3.37% | 596,700 |
| Dec 8, 2025 | 90.00 | 91.00 | 87.00 | 89.00 | 89.00 | -1.11% | 1,093,800 |
| Dec 5, 2025 | 95.00 | 95.00 | 89.00 | 90.00 | 90.00 | -4.26% | 923,100 |
| Dec 4, 2025 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | -1.05% | 200,100 |
| Dec 3, 2025 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 251,100 |
| Dec 2, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 280,100 |
| Dec 1, 2025 | 97.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 269,400 |
| Nov 28, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 265,300 |
| Nov 27, 2025 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 227,700 |
| Nov 26, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 236,200 |
| Nov 25, 2025 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 202,800 |
| Nov 21, 2025 | 94.00 | 94.00 | 91.00 | 94.00 | 94.00 | - | 412,500 |
| Nov 20, 2025 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | 1.08% | 224,600 |
| Nov 19, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 215,500 |
| Nov 18, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 222,600 |
| Nov 17, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 249,700 |
| Nov 14, 2025 | 95.00 | 97.00 | 93.00 | 94.00 | 94.00 | 1.08% | 409,100 |
| Nov 13, 2025 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | - | 434,000 |
| Nov 12, 2025 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | 219,100 |
| Nov 11, 2025 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | 1.10% | 222,600 |
| Nov 10, 2025 | 90.00 | 91.00 | 88.00 | 91.00 | 91.00 | 2.25% | 303,700 |
| Nov 7, 2025 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | - | 224,000 |
| Nov 6, 2025 | 89.00 | 90.00 | 87.00 | 89.00 | 89.00 | 3.49% | 243,400 |
| Nov 5, 2025 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -4.44% | 369,100 |
| Nov 4, 2025 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 154,000 |
| Oct 31, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 2.27% | 191,900 |
| Oct 30, 2025 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 183,200 |
| Oct 29, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -2.20% | 201,200 |
| Oct 28, 2025 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | -1.09% | 205,200 |
| Oct 27, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 1.10% | 173,200 |
| Oct 24, 2025 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 191,900 |
| Oct 23, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 199,200 |
| Oct 22, 2025 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 1.10% | 216,700 |
| Oct 21, 2025 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 232,700 |
| Oct 20, 2025 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 2.25% | 192,000 |
| Oct 17, 2025 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 207,700 |
| Oct 16, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 173,700 |
| Oct 15, 2025 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1.12% | 287,100 |
| Oct 14, 2025 | 93.00 | 93.00 | 88.00 | 89.00 | 89.00 | -6.32% | 505,200 |
| Oct 10, 2025 | 93.00 | 95.00 | 92.00 | 95.00 | 95.00 | 2.15% | 185,200 |
| Oct 9, 2025 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | -1.06% | 1,011,300 |
| Oct 8, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 222,800 |
| Oct 7, 2025 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -2.08% | 178,300 |