kabutan

MKSystem Corporation(3910) Historical

3910
TSE Standard
MKSystem Corporation
317
JPY
+6
(+1.93%)
Jan 29, 3:30 pm JST
2.07
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Apr 16, 2025
362 JPY
52 Week Low Apr 7, 2025
275 JPY
Yearly High Apr 16, 2025
362 JPY
Yearly Low Apr 7, 2025
275 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 313 318 309 317 0 0.00% 40,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 293 296 287 294 -1 -0.34% 11,400
Nov 28, 2025 290 295 285 295 +4 +1.37% 12,300
Nov 21, 2025 294 294 283 291 -5 -1.69% 26,600
Nov 14, 2025 298 298 289 296 -2 -0.67% 25,600
Nov 7, 2025 296 300 291 298 +3 +1.02% 15,700
Oct 31, 2025 300 309 290 295 -5 -1.67% 51,000
Oct 24, 2025 299 304 297 300 +2 +0.67% 19,000
Oct 17, 2025 305 307 291 298 -10 -3.25% 31,000
Oct 10, 2025 308 316 305 308 0 0.00% 39,000
Oct 3, 2025 317 319 306 308 -7 -2.22% 23,200
Sep 26, 2025 312 315 310 315 +4 +1.29% 13,700
Sep 19, 2025 322 324 311 311 -10 -3.12% 37,700
Sep 12, 2025 324 325 317 321 -3 -0.93% 51,500