kabutan

MKSystem Corporation(3910) Historical

3910
TSE Standard
MKSystem Corporation
294
JPY
0
(0.00%)
Apr 30, 9:00 am JST
1.83
USD
Apr 29, 8:00 pm EDT
Result
PTS
outside of trading hours
294.5
Apr 30, 9:55 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 8, 2025
346 JPY
52 Week Low Dec 18, 2025
281 JPY
Yearly High Feb 4, 2026
330 JPY
Yearly Low Mar 4, 2026
282 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 300 300 293 294 -2 -0.68% 10,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 301 301 288 296 -1 -0.34% 22,400
Apr 17, 2026 302 304 291 297 -5 -1.66% 35,000
Apr 10, 2026 298 313 293 302 +4 +1.34% 112,300
Apr 3, 2026 286 304 283 298 +6 +2.05% 101,500
Mar 27, 2026 290 298 283 292 -6 -2.01% 136,400
Mar 19, 2026 290 305 289 298 +9 +3.11% 95,500
Mar 13, 2026 292 296 285 289 -10 -3.34% 73,700
Mar 6, 2026 306 309 282 299 -7 -2.29% 102,700
Feb 27, 2026 299 308 297 306 +8 +2.68% 29,200
Feb 20, 2026 302 304 297 298 +1 +0.34% 30,900
Feb 13, 2026 302 303 294 297 -4 -1.33% 50,200
Feb 6, 2026 315 330 293 301 -14 -4.44% 86,400
Jan 30, 2026 313 318 309 315 -2 -0.63% 40,600
Jan 23, 2026 317 320 310 317 +2 +0.63% 17,700
Jan 16, 2026 301 320 297 315 +15 +5.00% 48,500
Jan 9, 2026 305 307 295 300 +1 +0.33% 38,200
Dec 30, 2025 298 305 298 299 +1 +0.34% 12,200
Dec 26, 2025 294 301 285 298 +4 +1.36% 61,800
Dec 19, 2025 284 294 281 294 +8 +2.80% 33,200
Dec 12, 2025 294 294 283 286 -8 -2.72% 50,500