Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

MarkLines Co., Ltd. (3901.T)

Compare
2,433.00
+33.00
+(1.37%)
As of 9:57:20 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20252,376.002,433.002,353.002,433.002,433.0016,100
Feb 21, 20252,418.002,432.002,374.002,400.002,400.0092,600
Feb 20, 20252,418.002,551.002,418.002,450.002,450.0071,800
Feb 19, 20252,407.002,440.002,375.002,385.002,385.0019,800
Feb 18, 20252,374.002,405.002,374.002,396.002,396.0026,100
Feb 17, 20252,437.002,449.002,355.002,371.002,371.0048,900
Feb 14, 20252,560.002,586.002,463.002,465.002,465.0078,600
Feb 13, 20252,351.002,388.002,344.002,366.002,366.0032,700
Feb 12, 20252,330.002,397.002,330.002,360.002,360.0034,300
Feb 10, 20252,263.002,323.002,255.002,317.002,317.0024,900
Feb 7, 20252,254.002,275.002,253.002,263.002,263.0011,900
Feb 6, 20252,247.002,257.002,241.002,247.002,247.0010,300
Feb 5, 20252,235.002,280.002,228.002,245.002,245.0030,400
Feb 4, 20252,220.002,260.002,220.002,226.002,226.0022,900
Feb 3, 20252,201.002,213.002,164.002,189.002,189.0026,200
Jan 31, 20252,213.002,224.002,198.002,213.002,213.0013,300
Jan 30, 20252,200.002,225.002,185.002,211.002,211.0022,400
Jan 29, 20252,188.002,223.002,188.002,200.002,200.0040,300
Jan 28, 20252,138.002,200.002,116.002,188.002,188.0025,500
Jan 27, 20252,199.002,210.002,130.002,138.002,138.0029,800
Jan 24, 20252,142.002,162.002,119.002,162.002,162.0029,500
Jan 23, 20252,170.002,181.002,134.002,142.002,142.0024,500
Jan 22, 20252,152.002,170.002,146.002,170.002,170.0022,400
Jan 21, 20252,144.002,164.002,132.002,159.002,159.0017,200
Jan 20, 20252,108.002,126.002,107.002,123.002,123.0014,600
Jan 17, 20252,108.002,122.002,053.002,102.002,102.0025,100
Jan 16, 20252,116.002,206.002,108.002,108.002,108.0027,600
Jan 15, 20252,108.002,131.002,101.002,113.002,113.0012,200
Jan 14, 20252,160.002,161.002,085.002,108.002,108.0031,100
Jan 10, 20252,174.002,211.002,174.002,178.002,178.0020,600
Jan 9, 20252,134.002,174.002,125.002,170.002,170.0025,100
Jan 8, 20252,167.002,167.002,120.002,124.002,124.0025,500
Jan 7, 20252,137.002,174.002,124.002,150.002,150.0038,800
Jan 6, 20252,176.002,176.002,103.002,110.002,110.0065,000
Dec 30, 20242,199.002,221.002,168.002,176.002,176.0024,400
Dec 27, 2024 48.00 Dividend
Dec 27, 20242,150.002,215.002,150.002,214.002,214.0041,400
Dec 26, 20242,166.002,200.002,161.002,178.002,130.0074,900
Dec 25, 20242,178.002,229.002,146.002,168.002,120.2233,000
Dec 24, 20242,173.002,189.002,149.002,167.002,119.2422,500
Dec 23, 20242,150.002,176.002,150.002,159.002,111.4223,600
Dec 20, 20242,127.002,179.002,127.002,144.002,096.7532,000
Dec 19, 20242,079.002,132.002,079.002,120.002,073.2864,400
Dec 18, 20242,160.002,172.002,127.002,129.002,082.0847,300
Dec 17, 20242,274.002,280.002,166.002,169.002,121.2074,800
Dec 16, 20242,250.002,290.002,243.002,283.002,232.6929,000
Dec 13, 20242,205.002,283.002,205.002,252.002,202.3741,700
Dec 12, 20242,241.002,275.002,205.002,209.002,160.3239,500
Dec 11, 20242,206.002,245.002,205.002,241.002,191.6149,400
Dec 10, 20242,249.002,250.002,194.002,214.002,165.2139,800
Dec 9, 20242,150.002,231.002,150.002,212.002,163.2569,800
Dec 6, 20242,179.002,237.002,178.002,200.002,151.5252,800
Dec 5, 20242,291.002,295.002,226.002,229.002,179.8864,800
Dec 4, 20242,341.002,342.002,255.002,291.002,240.5171,100
Dec 3, 20242,405.002,415.002,372.002,372.002,319.7271,300
Dec 2, 20242,405.002,422.002,405.002,405.002,352.0034,800
Nov 29, 20242,461.002,470.002,418.002,418.002,364.7113,500
Nov 28, 20242,393.002,461.002,393.002,461.002,406.7628,900
Nov 27, 20242,422.002,431.002,403.002,421.002,367.6455,300
Nov 26, 20242,420.002,449.002,401.002,426.002,372.5322,500
Nov 25, 20242,449.002,472.002,400.002,400.002,347.1144,400
Nov 22, 20242,474.002,478.002,404.002,422.002,368.6219,600
Nov 21, 20242,393.002,447.002,370.002,434.002,380.3631,600
Nov 20, 20242,350.002,393.002,348.002,386.002,333.4233,100
Nov 19, 20242,356.002,375.002,321.002,356.002,304.0841,400
Nov 18, 20242,264.002,363.002,264.002,356.002,304.0837,600
Nov 15, 20242,300.002,339.002,272.002,273.002,222.9168,700
Nov 14, 20242,366.002,419.002,280.002,287.002,236.60168,300
Nov 13, 20242,611.002,643.002,594.002,600.002,542.7025,200
Nov 12, 20242,676.002,716.002,642.002,644.002,585.7334,500
Nov 11, 20242,720.002,728.002,651.002,651.002,592.5849,100
Nov 8, 20242,714.002,781.002,700.002,718.002,658.1021,300
Nov 7, 20242,700.002,721.002,671.002,714.002,654.1920,600
Nov 6, 20242,685.002,708.002,660.002,695.002,635.6129,500
Nov 5, 20242,680.002,719.002,651.002,653.002,594.5320,100
Nov 1, 20242,708.002,708.002,648.002,648.002,589.6429,600
Oct 31, 20242,730.002,767.002,730.002,754.002,693.3120,800
Oct 30, 20242,775.002,786.002,721.002,722.002,662.0137,600
Oct 29, 20242,739.002,799.002,735.002,780.002,718.738,600
Oct 28, 20242,758.002,758.002,706.002,736.002,675.7017,500
Oct 25, 20242,770.002,770.002,696.002,715.002,655.1728,900
Oct 24, 20242,788.002,838.002,739.002,774.002,712.8632,800
Oct 23, 20242,847.002,847.002,790.002,797.002,735.3612,200
Oct 22, 20242,946.002,947.002,815.002,847.002,784.2642,100
Oct 21, 20242,976.003,005.002,950.002,950.002,884.9920,700
Oct 18, 20242,941.002,988.002,926.002,984.002,918.2426,000
Oct 17, 20242,923.002,942.002,895.002,923.002,858.5815,700
Oct 16, 20242,908.002,975.002,894.002,913.002,848.8011,700
Oct 15, 20242,918.002,948.002,890.002,909.002,844.8912,300
Oct 11, 20242,885.002,935.002,885.002,898.002,834.1311,000
Oct 10, 20242,910.002,935.002,882.002,885.002,821.4211,500
Oct 9, 20242,887.002,935.002,887.002,910.002,845.878,600
Oct 8, 20242,917.002,923.002,880.002,880.002,816.5312,300
Oct 7, 20242,923.002,973.002,919.002,939.002,874.2312,900
Oct 4, 20242,911.002,953.002,909.002,923.002,858.5816,200
Oct 3, 20242,914.002,930.002,883.002,903.002,839.0215,300
Oct 2, 20242,893.002,915.002,855.002,868.002,804.7929,500
Oct 1, 20242,939.002,941.002,883.002,913.002,848.8017,300
Sep 30, 20242,935.002,993.002,924.002,931.002,866.4137,200
Sep 27, 20243,095.003,095.002,991.003,005.002,938.7723,700
Sep 26, 20243,045.003,095.003,005.003,095.003,026.7947,700
Sep 25, 20243,000.003,055.003,000.003,045.002,977.8914,400
Sep 24, 20243,045.003,105.002,998.003,000.002,933.8827,100
Sep 20, 20243,000.003,045.002,992.003,020.002,953.4430,000
Sep 19, 20242,997.003,035.002,953.003,000.002,933.8832,600
Sep 18, 20242,955.002,983.002,885.002,929.002,864.4541,800
Sep 17, 20242,971.002,971.002,863.002,902.002,838.0443,300
Sep 13, 20242,970.002,987.002,923.002,959.002,893.7946,800
Sep 12, 20242,987.003,005.002,929.002,930.002,865.4375,300
Sep 11, 20242,994.003,015.002,939.002,963.002,897.7023,800
Sep 10, 20243,045.003,095.002,995.002,995.002,928.9917,100
Sep 9, 20242,970.003,080.002,936.003,060.002,992.5624,500
Sep 6, 20243,135.003,140.003,025.003,035.002,968.1120,300
Sep 5, 20243,085.003,135.003,055.003,115.003,046.3523,100
Sep 4, 20243,030.003,140.003,010.003,115.003,046.3545,200
Sep 3, 20243,065.003,090.003,010.003,075.003,007.2323,600
Sep 2, 20243,040.003,100.002,992.003,040.002,973.0022,800
Aug 30, 20242,998.003,045.002,998.003,025.002,958.3315,300
Aug 29, 20242,969.003,000.002,941.002,985.002,919.2119,700
Aug 28, 20242,911.002,959.002,898.002,945.002,880.1016,700
Aug 27, 20242,928.002,940.002,887.002,911.002,846.859,900
Aug 26, 20242,909.002,940.002,884.002,913.002,848.8031,400
Aug 23, 20242,913.002,926.002,881.002,881.002,817.5110,800
Aug 22, 20242,900.002,926.002,841.002,890.002,826.3119,200
Aug 21, 20242,907.002,934.002,881.002,886.002,822.4013,600
Aug 20, 20242,910.002,933.002,889.002,920.002,855.6515,500
Aug 19, 20242,888.002,899.002,834.002,843.002,780.349,200
Aug 16, 20242,885.002,888.002,839.002,888.002,824.3517,300
Aug 15, 20242,841.002,873.002,827.002,843.002,780.3413,200
Aug 14, 20242,860.002,886.002,823.002,860.002,796.9716,800
Aug 13, 20242,802.002,859.002,800.002,841.002,778.3919,800
Aug 9, 20242,790.002,832.002,727.002,766.002,705.0430,300
Aug 8, 20242,724.002,789.002,700.002,700.002,640.5030,800
Aug 7, 20242,691.002,893.002,651.002,802.002,740.2551,800
Aug 6, 20242,620.002,779.002,602.002,716.002,656.1489,200
Aug 5, 20242,569.002,667.002,334.002,370.002,317.7774,900
Aug 2, 20242,690.002,734.002,623.002,650.002,591.6070,500
Aug 1, 20243,060.003,075.002,840.002,840.002,777.4152,800
Jul 31, 20243,010.003,010.002,944.003,010.002,943.6653,600
Jul 30, 20242,985.003,045.002,950.003,015.002,948.55114,700
Jul 29, 20242,995.003,035.002,981.003,015.002,948.5528,900
Jul 26, 20242,980.003,030.002,948.002,957.002,891.8326,500
Jul 25, 20242,980.003,020.002,960.002,980.002,914.3245,900
Jul 24, 20243,030.003,100.003,005.003,010.002,943.6629,100
Jul 23, 20243,005.003,090.003,005.003,025.002,958.3328,100
Jul 22, 20242,970.003,005.002,934.002,988.002,922.1545,800
Jul 19, 20243,085.003,120.002,956.002,969.002,903.5738,600
Jul 18, 20243,175.003,220.003,100.003,100.003,031.6827,800
Jul 17, 20243,230.003,255.003,175.003,245.003,173.4830,700
Jul 16, 20243,190.003,250.003,190.003,230.003,158.8241,400
Jul 12, 20242,947.003,170.002,928.003,170.003,100.1486,300
Jul 11, 20242,906.002,931.002,855.002,921.002,856.6350,400
Jul 10, 20242,980.002,980.002,903.002,906.002,841.9643,300
Jul 9, 20242,980.002,990.002,895.002,987.002,921.1741,900
Jul 8, 20242,974.003,010.002,938.002,938.002,873.2520,600
Jul 5, 20243,000.003,000.002,961.002,970.002,904.5513,800
Jul 4, 20243,005.003,005.002,981.002,992.002,926.0613,400
Jul 3, 20242,984.003,000.002,962.002,990.002,924.1011,800
Jul 2, 20243,005.003,005.002,951.002,964.002,898.6817,800
Jul 1, 20243,060.003,075.002,979.002,998.002,931.9317,200
Jun 28, 20243,015.003,050.002,990.003,045.002,977.8923,700
Jun 27, 20243,050.003,050.002,980.003,010.002,943.6625,200
Jun 26, 20243,060.003,070.002,998.003,025.002,958.3326,500
Jun 25, 20242,979.003,065.002,979.003,055.002,987.6727,600
Jun 24, 20242,960.002,970.002,930.002,955.002,889.8822,300
Jun 21, 20243,015.003,015.002,930.002,948.002,883.0344,500
Jun 20, 20243,010.003,020.002,980.003,020.002,953.4411,300
Jun 19, 20243,050.003,050.002,989.003,005.002,938.7715,100
Jun 18, 20243,000.003,025.002,980.003,020.002,953.4410,700
Jun 17, 20242,964.002,965.002,911.002,961.002,895.7422,700
Jun 14, 20242,891.002,982.002,882.002,962.002,896.7229,700
Jun 13, 20242,965.002,965.002,898.002,917.002,852.7115,300
Jun 12, 20242,949.002,986.002,941.002,965.002,899.6615,800
Jun 11, 20242,920.002,973.002,887.002,937.002,872.2731,700
Jun 10, 20242,948.002,948.002,909.002,920.002,855.6515,000
Jun 7, 20242,928.002,944.002,915.002,940.002,875.2115,000
Jun 6, 20243,010.003,010.002,863.002,921.002,856.6340,600
Jun 5, 20243,040.003,080.003,010.003,010.002,943.6621,300
Jun 4, 20243,035.003,070.003,020.003,040.002,973.0010,700
Jun 3, 20243,160.003,160.003,080.003,085.003,017.0117,700
May 31, 20243,080.003,140.003,080.003,135.003,065.9113,000
May 30, 20242,980.003,090.002,948.003,075.003,007.2328,300
May 29, 20243,070.003,085.002,995.002,995.002,928.9922,800
May 28, 20243,125.003,150.003,050.003,065.002,997.4519,200
May 27, 20243,130.003,145.003,095.003,110.003,041.469,400
May 24, 20243,120.003,150.003,105.003,125.003,056.1317,500
May 23, 20243,235.003,240.003,150.003,160.003,090.369,700
May 22, 20243,230.003,280.003,210.003,235.003,163.7119,100
May 21, 20243,245.003,300.003,195.003,215.003,144.1518,200
May 20, 20243,135.003,240.003,100.003,225.003,153.9320,400
May 17, 20243,135.003,150.003,085.003,135.003,065.9112,900
May 16, 20243,185.003,185.003,095.003,140.003,070.8021,500
May 15, 20243,175.003,195.003,095.003,160.003,090.3628,800
May 14, 20243,195.003,260.003,150.003,175.003,105.0334,100
May 13, 20243,295.003,295.003,150.003,165.003,095.2520,900
May 10, 20243,215.003,265.003,170.003,230.003,158.8229,500
May 9, 20243,305.003,465.003,215.003,220.003,149.04133,900
May 8, 20243,120.003,175.003,110.003,150.003,080.5836,000
May 7, 20243,000.003,135.003,000.003,135.003,065.9140,800
May 2, 20242,947.002,995.002,942.002,986.002,920.1919,600
May 1, 20242,953.002,958.002,931.002,944.002,879.1217,200
Apr 30, 20243,020.003,020.002,975.002,987.002,921.1719,100
Apr 26, 20242,945.002,998.002,930.002,980.002,914.3216,600
Apr 25, 20242,995.003,025.002,955.002,967.002,901.6120,400
Apr 24, 20243,065.003,090.003,040.003,040.002,973.0026,400
Apr 23, 20243,055.003,060.003,030.003,035.002,968.117,900
Apr 22, 20243,035.003,070.003,005.003,040.002,973.0013,900
Apr 19, 20243,060.003,065.002,928.002,989.002,923.1335,200
Apr 18, 20243,105.003,105.003,045.003,070.003,002.349,800
Apr 17, 20243,120.003,160.003,065.003,105.003,036.5722,100
Apr 16, 20243,100.003,160.003,075.003,120.003,051.2429,900
Apr 15, 20243,055.003,165.003,030.003,125.003,056.1330,300
Apr 12, 20243,085.003,140.003,070.003,075.003,007.2323,700
Apr 11, 20243,060.003,080.003,025.003,040.002,973.0018,500
Apr 10, 20243,085.003,145.003,070.003,100.003,031.6824,600
Apr 9, 20243,225.003,225.003,075.003,075.003,007.2326,800
Apr 8, 20243,230.003,260.003,205.003,205.003,134.3712,700
Apr 5, 20243,180.003,225.003,155.003,195.003,124.5918,000
Apr 4, 20243,200.003,260.003,195.003,235.003,163.7127,700
Apr 3, 20243,280.003,280.003,180.003,200.003,129.4841,900
Apr 2, 20243,295.003,320.003,255.003,300.003,227.2727,500
Apr 1, 20243,350.003,375.003,285.003,310.003,237.0526,900
Mar 29, 20243,320.003,365.003,305.003,320.003,246.837,700
Mar 28, 20243,340.003,390.003,305.003,380.003,305.5135,300
Mar 27, 20243,210.003,345.003,210.003,320.003,246.8328,200
Mar 26, 20243,155.003,225.003,155.003,210.003,139.2619,300
Mar 25, 20243,225.003,260.003,185.003,190.003,119.7021,600
Mar 22, 20243,315.003,315.003,230.003,230.003,158.8213,700
Mar 21, 20243,310.003,345.003,290.003,290.003,217.4928,600
Mar 19, 20243,235.003,310.003,230.003,290.003,217.4925,400
Mar 18, 20243,220.003,270.003,215.003,255.003,183.2624,200
Mar 15, 20243,290.003,295.003,220.003,230.003,158.8221,600
Mar 14, 20243,345.003,365.003,220.003,290.003,217.4921,300
Mar 13, 20243,395.003,435.003,310.003,360.003,285.9543,600
Mar 12, 20243,235.003,340.003,200.003,340.003,266.3926,800
Mar 11, 20243,260.003,270.003,205.003,245.003,173.4820,300
Mar 8, 20243,115.003,275.003,115.003,260.003,188.1542,300
Mar 7, 20243,195.003,200.003,115.003,130.003,061.0215,700
Mar 6, 20243,125.003,195.003,105.003,150.003,080.5818,200
Mar 5, 20243,135.003,160.003,110.003,125.003,056.1313,400
Mar 4, 20243,210.003,225.003,155.003,155.003,085.4719,200
Mar 1, 20243,250.003,295.003,195.003,195.003,124.5919,600
Feb 29, 20243,210.003,265.003,200.003,240.003,168.5919,200
Feb 28, 20243,190.003,305.003,190.003,205.003,134.3731,300
Feb 27, 20243,205.003,215.003,145.003,190.003,119.7028,900
Feb 26, 20243,300.003,300.003,205.003,205.003,134.3740,700

Related Tickers

5TC.F TrueCar, Inc.
2.3200
-7.20%
 
4194.T Visional, Inc.
7,378.00
+1.33%
 
2371.T Kakaku.com, Inc.
2,259.00
-2.08%
 
3679.T ZIGExN Co., Ltd.
454.00
-1.30%
 
RMV.L Rightmove plc
654.80
+0.28%
 
FORA.TO VerticalScope Holdings Inc.
12.29
-2.92%
 
ATHM Autohome Inc.
28.66
-4.40%
 
MTCH Match Group, Inc.
32.85
+0.24%
 
TME Tencent Music Entertainment Group
12.98
-9.74%
 
BMBL Bumble Inc.
5.53
+6.14%