MarkLines Co., Ltd. - 3901.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,125	2,176	2,176	2,180	2,125	53,800
August 15, 2025	2,119	2,122	2,122	2,133	2,109	38,200
August 14, 2025	2,105	2,119	2,119	2,124	2,094	49,300
August 13, 2025	2,076	2,112	2,112	2,123	2,058	59,900
August 12, 2025	2,091	2,076	2,076	2,097	2,053	70,200
August 08, 2025	2,050	2,085	2,085	2,086	2,003	121,300
August 07, 2025	2,012	2,044	2,044	2,132	2,006	75,200
August 06, 2025	2,031	2,012	2,012	2,031	2,009	37,400
August 05, 2025	2,049	2,038	2,038	2,051	2,030	27,200
August 04, 2025	2,010	2,040	2,040	2,041	2,002	33,800
August 01, 2025	1,992	2,042	2,042	2,055	1,992	46,900
July 31, 2025	1,966	1,988	1,988	1,998	1,966	30,500
July 30, 2025	1,955	1,966	1,966	1,974	1,941	28,500
July 29, 2025	1,945	1,960	1,960	1,960	1,941	32,000
July 28, 2025	1,989	1,971	1,971	1,990	1,958	32,100
July 25, 2025	1,973	1,985	1,985	1,985	1,948	45,200
July 24, 2025	1,949	1,977	1,977	1,984	1,943	55,200
July 23, 2025	1,847	1,942	1,942	1,942	1,847	127,800
July 22, 2025	1,815	1,841	1,841	1,853	1,806	57,000
July 18, 2025	1,873	1,828	1,828	1,873	1,828	34,500
July 17, 2025	1,850	1,881	1,881	1,881	1,830	42,000
July 16, 2025	1,878	1,857	1,857	1,892	1,850	39,300
July 15, 2025	1,882	1,878	1,878	1,886	1,866	49,900
July 14, 2025	1,896	1,879	1,879	1,913	1,875	69,800
July 11, 2025	1,898	1,893	1,893	1,910	1,891	31,000
July 10, 2025	1,935	1,876	1,876	1,939	1,872	58,300
July 09, 2025	1,918	1,935	1,935	1,935	1,901	36,000
July 08, 2025	1,875	1,904	1,904	1,917	1,875	58,600
July 07, 2025	1,897	1,874	1,874	1,897	1,874	22,100
July 04, 2025	1,895	1,887	1,887	1,909	1,883	38,600
July 03, 2025	1,850	1,883	1,883	1,883	1,848	60,800
July 02, 2025	1,851	1,850	1,850	1,865	1,843	85,300
July 01, 2025	1,911	1,879	1,879	1,934	1,867	80,900
June 30, 2025	1,922	1,914	1,914	1,939	1,905	49,000
June 27, 2025	1,906	1,922	1,922	1,931	1,904	61,100
June 26, 2025	1,911	1,887	1,887	1,912	1,880	29,000
June 25, 2025	1,896	1,906	1,906	1,908	1,878	41,000
June 24, 2025	1,879	1,889	1,889	1,897	1,865	37,600
June 23, 2025	1,839	1,856	1,856	1,871	1,826	66,500
June 20, 2025	1,884	1,865	1,865	1,888	1,852	68,500
June 19, 2025	1,892	1,892	1,892	1,911	1,872	66,500
June 18, 2025	1,915	1,892	1,892	1,926	1,890	58,500
June 17, 2025	1,913	1,915	1,915	1,920	1,895	40,200
June 16, 2025	1,929	1,900	1,900	1,936	1,893	103,500
June 13, 2025	1,965	1,916	1,916	1,973	1,907	129,400
June 12, 2025	2,024	1,991	1,991	2,031	1,990	63,100
June 11, 2025	2,029	2,030	2,030	2,052	2,020	58,800
June 10, 2025	2,052	2,011	2,011	2,058	2,005	108,400
June 09, 2025	2,082	2,052	2,052	2,089	2,037	84,400
June 06, 2025	2,100	2,066	2,066	2,100	2,056	69,200
June 05, 2025	2,102	2,117	2,117	2,117	2,072	143,200
June 04, 2025	2,036	2,060	2,060	2,060	2,027	54,100
June 03, 2025	2,030	2,027	2,027	2,030	2,010	35,100
June 02, 2025	2,045	2,026	2,026	2,052	2,010	50,100
May 30, 2025	2,008	2,012	2,012	2,012	1,985	22,800
May 29, 2025	2,025	2,015	2,015	2,045	2,007	61,300
May 28, 2025	2,016	2,003	2,003	2,038	1,996	40,400
May 27, 2025	1,985	2,016	2,016	2,029	1,985	67,500
May 26, 2025	2,000	1,981	1,981	2,017	1,977	28,100
May 23, 2025	2,010	2,004	2,004	2,028	1,981	22,600

MarkLines Co., Ltd. (3901.T) JPX