MRK Holdings Inc. (TYO:9980)
Japan
· Delayed Price · Currency is JPY 99.00
-1.00 (-1.00%)
Apr 28, 2026, 3:30 PM JST
MRK Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 326,100 |
| Apr 27, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 1.01% | 228,900 |
| Apr 24, 2026 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 319,700 |
| Apr 23, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 261,200 |
| Apr 22, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 261,500 |
| Apr 21, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 129,000 |
| Apr 20, 2026 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 1.94% | 239,400 |
| Apr 17, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.96% | 161,300 |
| Apr 16, 2026 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | - | 145,200 |
| Apr 15, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 0.97% | 64,000 |
| Apr 14, 2026 | 103.00 | 106.00 | 103.00 | 103.00 | 103.00 | - | 140,500 |
| Apr 13, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 172,000 |
| Apr 10, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 149,700 |
| Apr 9, 2026 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | -1.85% | 215,900 |
| Apr 8, 2026 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1.89% | 192,900 |
| Apr 7, 2026 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | - | 169,200 |
| Apr 6, 2026 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 2.91% | 136,900 |
| Apr 3, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 169,000 |
| Apr 2, 2026 | 107.00 | 109.00 | 103.00 | 104.00 | 104.00 | -2.80% | 493,100 |
| Apr 1, 2026 | 108.00 | 108.00 | 104.00 | 107.00 | 107.00 | - | 373,700 |
| Mar 31, 2026 | 104.00 | 107.00 | 103.00 | 107.00 | 107.00 | 2.88% | 274,400 |
| Mar 30, 2026 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | -1.89% | 157,600 |
| Mar 27, 2026 | 103.00 | 107.00 | 103.00 | 106.00 | 105.00 | 2.91% | 281,300 |
| Mar 26, 2026 | 110.00 | 110.00 | 102.00 | 103.00 | 102.03 | -4.63% | 477,600 |
| Mar 25, 2026 | 106.00 | 110.00 | 106.00 | 108.00 | 106.98 | 3.85% | 449,500 |
| Mar 24, 2026 | 107.00 | 107.00 | 103.00 | 104.00 | 103.02 | - | 286,100 |
| Mar 23, 2026 | 107.00 | 107.00 | 103.00 | 104.00 | 103.02 | -3.70% | 661,300 |
| Mar 19, 2026 | 111.00 | 112.00 | 108.00 | 108.00 | 106.98 | -5.26% | 518,100 |
| Mar 18, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 112.92 | 0.88% | 686,600 |
| Mar 17, 2026 | 118.00 | 119.00 | 112.00 | 113.00 | 111.93 | -4.24% | 709,300 |
| Mar 16, 2026 | 116.00 | 120.00 | 114.00 | 118.00 | 116.89 | 0.85% | 1,054,200 |
| Mar 13, 2026 | 124.00 | 124.00 | 113.00 | 117.00 | 115.90 | -4.88% | 1,667,400 |
| Mar 12, 2026 | 127.00 | 144.00 | 121.00 | 123.00 | 121.84 | -1.60% | 3,351,300 |
| Mar 11, 2026 | 126.00 | 132.00 | 124.00 | 125.00 | 123.82 | -3.10% | 1,370,100 |
| Mar 10, 2026 | 130.00 | 132.00 | 125.00 | 129.00 | 127.78 | -0.77% | 1,123,700 |
| Mar 9, 2026 | 120.00 | 132.00 | 119.00 | 130.00 | 128.77 | -0.76% | 1,539,100 |
| Mar 6, 2026 | 137.00 | 137.00 | 129.00 | 131.00 | 129.76 | -7.09% | 1,724,800 |
| Mar 5, 2026 | 145.00 | 149.00 | 135.00 | 141.00 | 139.67 | 7.63% | 4,397,100 |
| Mar 4, 2026 | 126.00 | 162.00 | 117.00 | 131.00 | 129.76 | 1.55% | 16,133,000 |
| Mar 3, 2026 | 154.00 | 156.00 | 129.00 | 129.00 | 127.78 | -18.87% | 7,227,700 |
| Mar 2, 2026 | 141.00 | 182.00 | 139.00 | 159.00 | 157.50 | 16.91% | 31,114,100 |
| Feb 27, 2026 | 141.00 | 162.00 | 127.00 | 136.00 | 134.72 | 10.57% | 18,915,400 |
| Feb 26, 2026 | 100.00 | 123.00 | 98.00 | 123.00 | 121.84 | 32.26% | 6,439,300 |
| Feb 25, 2026 | 93.00 | 95.00 | 93.00 | 93.00 | 92.12 | - | 199,700 |
| Feb 24, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 92.12 | -2.11% | 282,300 |
| Feb 20, 2026 | 94.00 | 95.00 | 93.00 | 95.00 | 94.10 | 1.06% | 303,100 |
| Feb 19, 2026 | 93.00 | 95.00 | 93.00 | 94.00 | 93.11 | - | 323,900 |
| Feb 18, 2026 | 94.00 | 94.00 | 93.00 | 94.00 | 93.11 | - | 201,200 |
| Feb 17, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 93.11 | - | 235,200 |
| Feb 16, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 93.11 | - | 404,900 |
| Feb 13, 2026 | 94.00 | 96.00 | 94.00 | 94.00 | 93.11 | -2.08% | 331,900 |
| Feb 12, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 95.09 | 1.05% | 257,200 |
| Feb 10, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 94.10 | 1.06% | 169,200 |
| Feb 9, 2026 | 95.00 | 96.00 | 94.00 | 94.00 | 93.11 | - | 174,100 |
| Feb 6, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 93.11 | - | 179,200 |
| Feb 5, 2026 | 94.00 | 96.00 | 94.00 | 94.00 | 93.11 | - | 275,600 |
| Feb 4, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 93.11 | -2.08% | 196,200 |
| Feb 3, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 95.09 | 2.13% | 202,600 |
| Feb 2, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 93.11 | -2.08% | 308,200 |
| Jan 30, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 95.09 | 1.05% | 189,000 |
| Jan 29, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 94.10 | -2.06% | 261,600 |
| Jan 28, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 96.08 | -2.02% | 331,500 |
| Jan 27, 2026 | 97.00 | 99.00 | 96.00 | 99.00 | 98.07 | 4.21% | 272,900 |
| Jan 26, 2026 | 94.00 | 96.00 | 94.00 | 95.00 | 94.10 | - | 243,700 |
| Jan 23, 2026 | 94.00 | 95.00 | 94.00 | 95.00 | 94.10 | 1.06% | 192,800 |
| Jan 22, 2026 | 96.00 | 96.00 | 94.00 | 94.00 | 93.11 | -1.05% | 247,800 |
| Jan 21, 2026 | 95.00 | 96.00 | 95.00 | 95.00 | 94.10 | -1.04% | 191,700 |
| Jan 20, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 95.09 | -1.03% | 263,400 |
| Jan 19, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 96.08 | -1.02% | 417,500 |
| Jan 16, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 97.08 | 1.03% | 370,100 |
| Jan 15, 2026 | 96.00 | 97.00 | 95.00 | 97.00 | 96.08 | 1.04% | 261,600 |
| Jan 14, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 95.09 | - | 146,100 |
| Jan 13, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 95.09 | -1.03% | 182,500 |
| Jan 9, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 96.08 | - | 179,300 |
| Jan 8, 2026 | 97.00 | 97.00 | 96.00 | 97.00 | 96.08 | 1.04% | 236,900 |
| Jan 7, 2026 | 96.00 | 96.00 | 94.00 | 96.00 | 95.09 | 2.13% | 364,700 |
| Jan 6, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 93.11 | - | 208,300 |
| Jan 5, 2026 | 92.00 | 95.00 | 92.00 | 94.00 | 93.11 | 2.17% | 349,000 |
| Dec 30, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 91.13 | -1.08% | 214,200 |
| Dec 29, 2025 | 94.00 | 94.00 | 92.00 | 93.00 | 92.12 | 1.09% | 312,300 |
| Dec 26, 2025 | 93.00 | 94.00 | 90.00 | 92.00 | 91.13 | -2.13% | 510,300 |
| Dec 25, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 93.11 | - | 238,700 |
| Dec 24, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 93.11 | -1.05% | 255,800 |
| Dec 23, 2025 | 95.00 | 95.00 | 94.00 | 95.00 | 94.10 | 1.06% | 355,100 |
| Dec 22, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 93.11 | -1.05% | 538,800 |
| Dec 19, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 94.10 | 1.06% | 306,400 |
| Dec 18, 2025 | 93.00 | 94.00 | 91.00 | 94.00 | 93.11 | - | 513,300 |
| Dec 17, 2025 | 94.00 | 96.00 | 94.00 | 94.00 | 93.11 | 2.17% | 983,200 |
| Dec 16, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 91.13 | -2.13% | 524,400 |
| Dec 15, 2025 | 91.00 | 94.00 | 91.00 | 94.00 | 93.11 | 2.17% | 343,100 |
| Dec 12, 2025 | 91.00 | 92.00 | 90.00 | 92.00 | 91.13 | 2.22% | 354,200 |
| Dec 11, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 89.15 | -1.10% | 436,300 |
| Dec 10, 2025 | 91.00 | 92.00 | 91.00 | 91.00 | 90.14 | -1.09% | 401,400 |
| Dec 9, 2025 | 90.00 | 92.00 | 89.00 | 92.00 | 91.13 | 3.37% | 596,700 |
| Dec 8, 2025 | 90.00 | 91.00 | 87.00 | 89.00 | 88.16 | -1.11% | 1,093,800 |
| Dec 5, 2025 | 95.00 | 95.00 | 89.00 | 90.00 | 89.15 | -4.26% | 923,100 |
| Dec 4, 2025 | 94.00 | 95.00 | 94.00 | 94.00 | 93.11 | -1.05% | 200,100 |
| Dec 3, 2025 | 94.00 | 95.00 | 93.00 | 95.00 | 94.10 | 1.06% | 251,100 |
| Dec 2, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 93.11 | - | 280,100 |
| Dec 1, 2025 | 97.00 | 97.00 | 94.00 | 94.00 | 93.11 | -2.08% | 269,400 |