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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	1,600	1,555	1,555	1,623	1,539	269,200
December 11, 2025	1,623	1,636	1,636	1,637	1,598	107,500
December 10, 2025	1,652	1,627	1,627	1,655	1,618	80,200
December 09, 2025	1,640	1,640	1,640	1,651	1,634	52,500
December 08, 2025	1,640	1,651	1,651	1,655	1,634	56,100
December 05, 2025	1,638	1,638	1,638	1,652	1,625	63,600
December 04, 2025	1,650	1,647	1,647	1,657	1,637	45,500
December 03, 2025	1,661	1,640	1,640	1,664	1,634	62,500
December 02, 2025	1,679	1,664	1,664	1,688	1,664	57,900
December 01, 2025	1,716	1,680	1,680	1,722	1,680	70,700
November 28, 2025	1,720	1,716	1,716	1,723	1,707	40,800
November 27, 2025	1,716	1,720	1,720	1,722	1,707	43,900
November 26, 2025	1,726	1,715	1,715	1,726	1,707	32,400
November 25, 2025	1,710	1,707	1,707	1,746	1,700	73,700
November 21, 2025	1,678	1,710	1,710	1,710	1,673	65,300
November 20, 2025	1,704	1,693	1,693	1,716	1,690	50,500
November 19, 2025	1,688	1,685	1,685	1,702	1,683	52,100
November 18, 2025	1,723	1,690	1,690	1,746	1,685	107,600
November 17, 2025	1,807	1,747	1,747	1,822	1,740	106,700
November 14, 2025	1,895	1,807	1,807	1,895	1,793	149,200
November 13, 2025	1,945	1,927	1,927	1,945	1,914	34,000
November 12, 2025	1,926	1,945	1,945	1,982	1,926	38,700
November 11, 2025	1,954	1,945	1,945	1,958	1,937	27,400
November 10, 2025	1,968	1,970	1,970	1,985	1,960	26,100
November 07, 2025	1,933	1,945	1,945	1,962	1,931	41,600
November 06, 2025	1,959	1,938	1,938	1,975	1,938	54,100
November 05, 2025	1,959	1,938	1,938	1,975	1,938	54,100
November 04, 2025	1,996	1,957	1,957	2,010	1,946	53,400
October 31, 2025	1,940	1,980	1,980	1,996	1,940	96,600
October 30, 2025	1,929	1,957	1,957	1,991	1,913	119,000
October 29, 2025	1,943	1,942	1,942	1,979	1,915	102,400
October 28, 2025	1,969	1,963	1,963	1,986	1,941	61,400
October 27, 2025	2,000	1,987	1,987	2,034	1,987	34,600
October 24, 2025	2,000	2,000	2,000	2,011	1,985	32,700
October 23, 2025	2,045	2,000	2,000	2,045	2,000	41,300
October 22, 2025	2,028	2,049	2,049	2,057	2,025	30,900
October 21, 2025	1,978	2,017	2,017	2,024	1,978	48,400
October 20, 2025	1,979	1,977	1,977	1,997	1,960	60,600
October 17, 2025	1,956	1,958	1,958	1,965	1,935	58,200
October 16, 2025	1,951	1,956	1,956	1,961	1,931	31,200
October 15, 2025	1,945	1,951	1,951	1,956	1,935	33,800
October 14, 2025	1,956	1,925	1,925	1,958	1,913	47,300
October 10, 2025	1,976	1,984	1,984	1,998	1,962	41,500
October 09, 2025	2,000	2,009	2,009	2,012	1,982	39,800
October 08, 2025	2,018	2,003	2,003	2,032	2,003	36,500
October 07, 2025	1,990	2,028	2,028	2,041	1,986	33,700
October 06, 2025	1,996	1,993	1,993	2,008	1,979	49,800
October 03, 2025	1,945	1,964	1,964	1,972	1,945	43,200
October 02, 2025	1,960	1,964	1,964	1,999	1,949	45,600
October 01, 2025	2,055	1,960	1,960	2,055	1,948	65,800
September 30, 2025	2,102	2,067	2,067	2,102	2,062	24,000
September 29, 2025	2,100	2,102	2,102	2,121	2,095	38,400
September 26, 2025	2,111	2,107	2,107	2,127	2,105	30,500
September 25, 2025	2,100	2,111	2,111	2,124	2,100	20,100
September 24, 2025	2,113	2,100	2,100	2,121	2,098	22,400
September 22, 2025	2,117	2,113	2,113	2,138	2,097	31,200
September 19, 2025	2,125	2,117	2,117	2,130	2,098	53,400
September 18, 2025	2,112	2,111	2,111	2,136	2,086	58,100
September 17, 2025	2,139	2,115	2,115	2,139	2,085	58,100
September 16, 2025	2,115	2,139	2,139	2,141	2,090	39,800

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