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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	2,088	2,093	2,093	2,110	2,084	60,400
September 11, 2025	2,127	2,130	2,130	2,133	2,108	60,400
September 10, 2025	2,117	2,127	2,127	2,136	2,100	32,500
September 09, 2025	2,130	2,119	2,119	2,144	2,111	27,100
September 08, 2025	2,085	2,128	2,128	2,129	2,085	43,800
September 05, 2025	2,115	2,083	2,083	2,130	2,083	45,500
September 04, 2025	2,049	2,101	2,101	2,104	2,049	51,800
September 03, 2025	2,035	2,060	2,060	2,087	2,030	68,400
September 02, 2025	2,083	2,039	2,039	2,093	2,036	63,500
September 01, 2025	2,074	2,091	2,091	2,111	2,062	47,700
August 29, 2025	2,159	2,074	2,074	2,159	2,074	56,600
August 28, 2025	2,159	2,159	2,159	2,160	2,122	43,000
August 27, 2025	2,142	2,160	2,160	2,170	2,123	54,200
August 26, 2025	2,179	2,142	2,142	2,188	2,140	57,100
August 25, 2025	2,200	2,179	2,179	2,227	2,176	50,900
August 22, 2025	2,200	2,200	2,200	2,206	2,166	32,400
August 21, 2025	2,175	2,200	2,200	2,212	2,170	40,400
August 20, 2025	2,189	2,164	2,164	2,192	2,159	40,400
August 19, 2025	2,176	2,189	2,189	2,199	2,174	44,300
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

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