Want to see JP:9439 full AI Analyst Report?
M H GROUP LTD (9439) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 213.00 | 214.00 | 213.00 | 213.00 | 213.00 | +0.00% | 2,300 | 0.17 |
| Oct 29, 2026 | 214.00 | 216.00 | 213.00 | 213.00 | 213.00 | -0.93% | 4,500 | 0.33 |
| Oct 28, 2026 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | +0.94% | 1,500 | 0.11 |
| Oct 27, 2026 | 214.00 | 216.00 | 213.00 | 213.00 | 213.00 | -0.47% | 2,000 | 0.14 |
| Oct 26, 2026 | 213.00 | 215.00 | 213.00 | 214.00 | 214.00 | +0.00% | 3,100 | 0.21 |
| Oct 23, 2026 | 211.00 | 214.00 | 211.00 | 214.00 | 214.00 | +0.47% | 3,900 | 0.25 |
| Oct 22, 2026 | 217.00 | 218.00 | 213.00 | 213.00 | 213.00 | -1.84% | 6,400 | 0.40 |
| Oct 21, 2026 | 215.00 | 218.00 | 215.00 | 217.00 | 217.00 | +0.00% | 2,300 | 0.13 |
| Oct 20, 2026 | 217.00 | 218.00 | 210.00 | 217.00 | 217.00 | +0.00% | 21,000 | 0.98 |
| Oct 19, 2026 | 218.00 | 218.00 | 215.00 | 217.00 | 217.00 | -0.46% | 14,000 | 0.52 |
| Oct 16, 2026 | 218.00 | 219.00 | 217.00 | 218.00 | 218.00 | +0.00% | 2,600 | 0.06 |
| Oct 15, 2026 | 217.00 | 220.00 | 216.00 | 218.00 | 218.00 | +0.93% | 2,700 | 0.06 |
| Oct 14, 2026 | 217.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.46% | 5,400 | 0.07 |
| Oct 13, 2026 | 218.00 | 219.00 | 217.00 | 217.00 | 217.00 | +0.00% | 13,500 | 0.18 |
| Oct 12, 2026 | 217.00 | 223.00 | 217.00 | 217.00 | 217.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 220.00 | 223.00 | 217.00 | 217.00 | 217.00 | -0.46% | 24,700 | 0.32 |
| Oct 08, 2026 | 218.00 | 221.00 | 217.00 | 218.00 | 218.00 | +0.00% | 4,100 | 0.05 |
| Oct 07, 2026 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | +0.00% | 3,000 | 0.04 |
| Oct 06, 2026 | 220.00 | 221.00 | 218.00 | 218.00 | 218.00 | -0.91% | 5,200 | 0.07 |
| Oct 05, 2026 | 221.00 | 222.00 | 219.00 | 220.00 | 220.00 | +0.46% | 5,000 | 0.07 |
| Oct 02, 2026 | 218.00 | 219.00 | 216.00 | 219.00 | 219.00 | +0.46% | 6,800 | 0.09 |
| Oct 01, 2026 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | +0.00% | 13,800 | 0.18 |
| Sep 30, 2026 | 219.00 | 238.00 | 210.00 | 218.00 | 218.00 | +0.93% | 209,200 | 2.85 |
| Sep 29, 2026 | 217.00 | 217.00 | 215.00 | 216.00 | 216.00 | +0.00% | 8,700 | 0.12 |
| Sep 28, 2026 | 216.00 | 217.00 | 215.00 | 216.00 | 216.00 | -0.92% | 14,400 | 0.20 |
| Sep 25, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | +0.00% | 4,200 | 0.06 |
| Sep 24, 2026 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | -0.46% | 8,200 | 0.11 |
| Sep 23, 2026 | 218.00 | 219.00 | 217.00 | 219.00 | 219.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 218.00 | 219.00 | 217.00 | 219.00 | 219.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 218.00 | 219.00 | 217.00 | 219.00 | 219.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 218.00 | 219.00 | 217.00 | 219.00 | 219.00 | +0.46% | 5,800 | 0.08 |
| Sep 17, 2026 | 219.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.46% | 3,400 | 0.04 |
| Sep 16, 2026 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | -0.45% | 8,300 | 0.11 |
| Sep 15, 2026 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | +0.00% | 6,700 | 0.09 |
| Sep 14, 2026 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | +0.00% | 6,200 | 0.08 |
| Sep 11, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | 9,800 | 0.13 |
| Sep 10, 2026 | 225.00 | 225.00 | 222.00 | 222.00 | 222.00 | -0.45% | 2,500 | 0.03 |
| Sep 09, 2026 | 221.00 | 224.00 | 221.00 | 223.00 | 223.00 | -0.89% | 9,000 | 0.12 |
| Sep 08, 2026 | 225.00 | 230.00 | 225.00 | 225.00 | 225.00 | -1.32% | 4,300 | 0.06 |
| Sep 07, 2026 | 225.00 | 229.00 | 225.00 | 228.00 | 228.00 | +2.24% | 4,100 | 0.05 |
| Sep 04, 2026 | 228.00 | 228.00 | 222.00 | 223.00 | 223.00 | -2.19% | 20,800 | 0.27 |
| Sep 03, 2026 | 231.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 3,600 | 0.05 |
| Sep 02, 2026 | 229.00 | 233.00 | 229.00 | 230.00 | 230.00 | +0.44% | 3,000 | 0.04 |
| Sep 01, 2026 | 228.00 | 230.00 | 228.00 | 229.00 | 229.00 | +0.00% | 2,000 | 0.03 |
| Aug 31, 2026 | 230.00 | 232.00 | 228.00 | 229.00 | 229.00 | -0.87% | 29,100 | 0.38 |
| Aug 28, 2026 | 230.00 | 231.00 | 230.00 | 231.00 | 231.00 | +0.43% | 1,300 | 0.02 |
| Aug 27, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.43% | 3,400 | 0.04 |
| Aug 26, 2026 | 231.00 | 232.00 | 230.00 | 231.00 | 231.00 | +0.43% | 13,400 | 0.18 |
| Aug 25, 2026 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | +0.00% | 12,200 | 0.16 |
| Aug 24, 2026 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | 10,000 | 0.13 |