Want to see JP:9980 full AI Analyst Report?
MRK Holdings, Inc. (9980) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 48,800 | 0.53 |
| Oct 29, 2026 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | +1.15% | 26,800 | 0.29 |
| Oct 28, 2026 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | +0.00% | 69,100 | 0.74 |
| Oct 27, 2026 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | +0.00% | 72,000 | 0.77 |
| Oct 26, 2026 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 125,800 | 1.36 |
| Oct 23, 2026 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | +0.00% | 113,300 | 1.23 |
| Oct 22, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | +0.00% | 71,600 | 0.77 |
| Oct 21, 2026 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | +0.00% | 95,500 | 1.02 |
| Oct 20, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 113,700 | 1.23 |
| Oct 19, 2026 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | +1.14% | 120,400 | 1.31 |
| Oct 16, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | +0.00% | 141,600 | 1.55 |
| Oct 15, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 100,000 | 1.11 |
| Oct 14, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 38,400 | 0.42 |
| Oct 13, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | +1.12% | 37,900 | 0.40 |
| Oct 12, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 38,300 | 0.40 |
| Oct 08, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | +0.00% | 92,600 | 0.97 |
| Oct 07, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | +0.00% | 29,400 | 0.31 |
| Oct 06, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | +1.12% | 153,400 | 1.65 |
| Oct 05, 2026 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | +0.00% | 72,200 | 0.78 |
| Oct 02, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | +0.00% | 107,700 | 1.16 |
| Oct 01, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 142,300 | 1.55 |
| Sep 30, 2026 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | +0.00% | 352,800 | 4.06 |
| Sep 29, 2026 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | -3.23% | 438,700 | 5.43 |
| Sep 28, 2026 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 86,900 | 1.09 |
| Sep 25, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | +1.08% | 80,900 | 1.01 |
| Sep 24, 2026 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | -1.06% | 126,600 | 1.60 |
| Sep 23, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | +0.00% | 25,300 | 0.30 |
| Sep 17, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | +0.00% | 80,300 | 0.92 |
| Sep 16, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | +0.00% | 107,000 | 1.17 |
| Sep 15, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | +0.00% | 47,700 | 0.52 |
| Sep 14, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | +0.00% | 65,900 | 0.71 |
| Sep 11, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | -1.05% | 93,400 | 1.01 |
| Sep 10, 2026 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | +0.00% | 33,900 | 0.35 |
| Sep 09, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | +0.00% | 121,100 | 1.28 |
| Sep 08, 2026 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 80,500 | 0.83 |
| Sep 07, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | +0.00% | 130,800 | 1.35 |
| Sep 04, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | +1.05% | 120,800 | 1.25 |
| Sep 03, 2026 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | +0.00% | 105,100 | 1.08 |
| Sep 02, 2026 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 55,700 | 0.57 |
| Sep 01, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | +0.00% | 170,400 | 1.78 |
| Aug 31, 2026 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | +1.05% | 70,900 | 0.74 |
| Aug 28, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | +0.00% | 138,900 | 1.47 |
| Aug 27, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | +1.06% | 114,700 | 1.20 |
| Aug 26, 2026 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | +0.00% | 90,500 | 0.94 |
| Aug 25, 2026 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | +0.00% | 50,000 | 0.51 |
| Aug 24, 2026 | 95.00 | 97.00 | 94.00 | 94.00 | 94.00 | -1.05% | 147,200 | 1.50 |