kabutan

MKSystem Corporation(3910) Historical

3910
TSE Standard
MKSystem Corporation
286
JPY
+1
(+0.35%)
Dec 12, 3:30 pm JST
1.83
USD
Dec 12, 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
Dec 12, 2025 294 294 283 286 -8 -2.72% 60,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 325 325 321 324 +5 +1.57% 7,100
Aug 29, 2025 318 323 316 319 +1 +0.31% 51,500
Aug 22, 2025 320 326 315 318 -4 -1.24% 32,900
Aug 15, 2025 322 346 315 322 0 0.00% 101,000
Aug 8, 2025 316 346 309 322 +4 +1.26% 113,600
Aug 1, 2025 314 321 310 318 +6 +1.92% 18,800
Jul 25, 2025 309 313 309 312 +3 +0.97% 5,900