Mikikogyo Co., Ltd. (TYO:1718)
Japan · Delayed Price · Currency is JPY 8,110.00
+220.00 (2.79%)
Mar 5, 2026, 3:15 PM JST
Mikikogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8,050.00 | 8,150.00 | 8,030.00 | 8,110.00 | 8,110.00 | 2.79% | 3,800 |
| Mar 4, 2026 | 8,000.00 | 8,000.00 | 7,660.00 | 7,890.00 | 7,890.00 | -3.19% | 10,000 |
| Mar 3, 2026 | 8,260.00 | 8,330.00 | 8,100.00 | 8,150.00 | 8,150.00 | -1.45% | 5,200 |
| Mar 2, 2026 | 8,280.00 | 8,330.00 | 8,250.00 | 8,270.00 | 8,270.00 | -1.19% | 4,400 |
| Feb 27, 2026 | 8,300.00 | 8,370.00 | 8,250.00 | 8,370.00 | 8,370.00 | 1.21% | 1,500 |
| Feb 26, 2026 | 8,250.00 | 8,300.00 | 8,230.00 | 8,270.00 | 8,270.00 | 0.24% | 1,700 |
| Feb 25, 2026 | 8,460.00 | 8,460.00 | 8,250.00 | 8,250.00 | 8,250.00 | -1.79% | 3,400 |
| Feb 24, 2026 | 8,170.00 | 8,420.00 | 8,170.00 | 8,400.00 | 8,400.00 | 2.44% | 6,100 |
| Feb 20, 2026 | 8,300.00 | 8,300.00 | 8,140.00 | 8,200.00 | 8,200.00 | -1.20% | 9,500 |
| Feb 19, 2026 | 8,370.00 | 8,400.00 | 8,260.00 | 8,300.00 | 8,300.00 | 0.24% | 2,600 |
| Feb 18, 2026 | 8,270.00 | 8,610.00 | 8,210.00 | 8,280.00 | 8,280.00 | 0.12% | 15,400 |
| Feb 17, 2026 | 8,270.00 | 8,320.00 | 8,140.00 | 8,270.00 | 8,270.00 | 0.24% | 32,700 |
| Feb 16, 2026 | 8,240.00 | 8,650.00 | 8,090.00 | 8,250.00 | 8,250.00 | -13.97% | 53,200 |
| Feb 13, 2026 | 9,770.00 | 9,840.00 | 9,590.00 | 9,590.00 | 9,590.00 | -3.13% | 5,100 |
| Feb 12, 2026 | 9,740.00 | 9,900.00 | 9,650.00 | 9,900.00 | 9,900.00 | 2.06% | 2,000 |
| Feb 10, 2026 | 9,470.00 | 9,970.00 | 9,470.00 | 9,700.00 | 9,700.00 | 2.75% | 5,800 |
| Feb 9, 2026 | 9,260.00 | 9,450.00 | 9,240.00 | 9,440.00 | 9,440.00 | 4.31% | 9,600 |
| Feb 6, 2026 | 9,200.00 | 9,200.00 | 8,920.00 | 9,050.00 | 9,050.00 | 4.62% | 16,200 |
| Feb 5, 2026 | 8,760.00 | 8,760.00 | 8,650.00 | 8,650.00 | 8,650.00 | -0.80% | 3,200 |
| Feb 4, 2026 | 8,690.00 | 8,750.00 | 8,690.00 | 8,720.00 | 8,720.00 | 1.16% | 3,600 |
| Feb 3, 2026 | 8,490.00 | 8,620.00 | 8,490.00 | 8,620.00 | 8,620.00 | 1.17% | 2,300 |
| Feb 2, 2026 | 8,520.00 | 8,520.00 | 8,350.00 | 8,520.00 | 8,520.00 | -0.58% | 4,700 |
| Jan 30, 2026 | 8,480.00 | 8,570.00 | 8,400.00 | 8,570.00 | 8,570.00 | 0.94% | 2,100 |
| Jan 29, 2026 | 8,510.00 | 8,510.00 | 8,490.00 | 8,490.00 | 8,490.00 | -0.47% | 900 |
| Jan 28, 2026 | 8,690.00 | 8,690.00 | 8,530.00 | 8,530.00 | 8,530.00 | -0.35% | 1,500 |
| Jan 27, 2026 | 8,650.00 | 8,650.00 | 8,550.00 | 8,560.00 | 8,560.00 | 0.12% | 500 |
| Jan 26, 2026 | 8,770.00 | 8,770.00 | 8,550.00 | 8,550.00 | 8,550.00 | -2.29% | 3,800 |
| Jan 23, 2026 | 8,760.00 | 8,810.00 | 8,680.00 | 8,750.00 | 8,750.00 | -0.11% | 900 |
| Jan 22, 2026 | 8,790.00 | 8,810.00 | 8,680.00 | 8,760.00 | 8,760.00 | -0.45% | 2,000 |
| Jan 21, 2026 | 8,690.00 | 8,800.00 | 8,690.00 | 8,800.00 | 8,800.00 | - | 2,200 |
| Jan 20, 2026 | 8,850.00 | 8,850.00 | 8,730.00 | 8,800.00 | 8,800.00 | -1.01% | 1,800 |
| Jan 19, 2026 | 8,920.00 | 8,930.00 | 8,700.00 | 8,890.00 | 8,890.00 | 0.45% | 3,500 |
| Jan 16, 2026 | 8,830.00 | 8,940.00 | 8,690.00 | 8,850.00 | 8,850.00 | 0.23% | 1,800 |
| Jan 15, 2026 | 8,800.00 | 8,960.00 | 8,790.00 | 8,830.00 | 8,830.00 | 0.68% | 2,200 |
| Jan 14, 2026 | 8,750.00 | 8,990.00 | 8,640.00 | 8,770.00 | 8,770.00 | 1.98% | 42,700 |
| Jan 13, 2026 | 8,610.00 | 8,630.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 1,700 |
| Jan 9, 2026 | 8,610.00 | 8,630.00 | 8,530.00 | 8,600.00 | 8,600.00 | -0.58% | 2,400 |
| Jan 8, 2026 | 8,570.00 | 8,700.00 | 8,570.00 | 8,650.00 | 8,650.00 | 0.46% | 3,500 |
| Jan 7, 2026 | 8,540.00 | 8,630.00 | 8,530.00 | 8,610.00 | 8,610.00 | 0.82% | 7,700 |
| Jan 6, 2026 | 8,540.00 | 8,640.00 | 8,510.00 | 8,540.00 | 8,540.00 | 0.23% | 9,600 |
| Jan 5, 2026 | 8,620.00 | 8,620.00 | 8,520.00 | 8,520.00 | 8,520.00 | -1.16% | 3,300 |
| Dec 30, 2025 | 8,780.00 | 8,780.00 | 8,620.00 | 8,620.00 | 8,620.00 | -0.69% | 1,500 |
| Dec 29, 2025 | 8,680.00 | 8,760.00 | 8,680.00 | 8,680.00 | 8,680.00 | -2.03% | 2,700 |
| Dec 26, 2025 | 8,730.00 | 8,990.00 | 8,710.00 | 8,860.00 | 8,710.00 | 1.37% | 6,000 |
| Dec 25, 2025 | 8,720.00 | 8,820.00 | 8,720.00 | 8,740.00 | 8,592.03 | 0.23% | 5,400 |
| Dec 24, 2025 | 8,710.00 | 8,730.00 | 8,610.00 | 8,720.00 | 8,572.37 | 0.11% | 1,800 |
| Dec 23, 2025 | 8,570.00 | 8,720.00 | 8,500.00 | 8,710.00 | 8,562.54 | 1.16% | 4,400 |
| Dec 22, 2025 | 8,590.00 | 8,670.00 | 8,590.00 | 8,610.00 | 8,464.23 | 0.35% | 1,300 |
| Dec 19, 2025 | 8,570.00 | 8,660.00 | 8,570.00 | 8,580.00 | 8,434.74 | - | 900 |
| Dec 18, 2025 | 8,700.00 | 8,750.00 | 8,540.00 | 8,580.00 | 8,434.74 | -1.15% | 3,600 |