Mikikogyo Co., Ltd. (TYO:1718)
Japan · Delayed Price · Currency is JPY 8,750.00
-10.00 (-0.11%)
Jan 23, 2026, 3:24 PM JST
Mikikogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 8,630.00 | 8,710.00 | 8,610.00 | 8,680.00 | 8,533.05 | 0.23% | 1,800 |
| Dec 16, 2025 | 8,630.00 | 8,700.00 | 8,560.00 | 8,660.00 | 8,513.39 | -0.80% | 3,300 |
| Dec 15, 2025 | 8,640.00 | 8,740.00 | 8,510.00 | 8,730.00 | 8,582.20 | 1.04% | 2,400 |
| Dec 12, 2025 | 8,500.00 | 8,640.00 | 8,500.00 | 8,640.00 | 8,493.72 | 2.37% | 2,000 |
| Dec 11, 2025 | 8,440.00 | 8,540.00 | 8,440.00 | 8,440.00 | 8,297.11 | -0.35% | 4,000 |
| Dec 10, 2025 | 8,400.00 | 8,500.00 | 8,340.00 | 8,470.00 | 8,326.60 | 0.36% | 3,900 |
| Dec 9, 2025 | 8,490.00 | 8,550.00 | 8,420.00 | 8,440.00 | 8,297.11 | -1.63% | 4,400 |
| Dec 8, 2025 | 8,710.00 | 8,720.00 | 8,480.00 | 8,580.00 | 8,434.74 | -1.15% | 4,200 |
| Dec 5, 2025 | 8,700.00 | 8,740.00 | 8,640.00 | 8,680.00 | 8,533.05 | -0.46% | 1,400 |
| Dec 4, 2025 | 8,670.00 | 8,720.00 | 8,620.00 | 8,720.00 | 8,572.37 | - | 1,500 |
| Dec 3, 2025 | 8,750.00 | 8,790.00 | 8,610.00 | 8,720.00 | 8,572.37 | -0.91% | 3,300 |
| Dec 2, 2025 | 8,930.00 | 8,950.00 | 8,800.00 | 8,800.00 | 8,651.02 | -1.46% | 2,400 |
| Dec 1, 2025 | 9,060.00 | 9,060.00 | 8,830.00 | 8,930.00 | 8,778.81 | -0.67% | 4,300 |
| Nov 28, 2025 | 8,660.00 | 8,990.00 | 8,660.00 | 8,990.00 | 8,837.80 | 4.78% | 10,700 |
| Nov 27, 2025 | 8,530.00 | 8,670.00 | 8,500.00 | 8,580.00 | 8,434.74 | 1.30% | 3,900 |
| Nov 26, 2025 | 8,350.00 | 8,550.00 | 8,350.00 | 8,470.00 | 8,326.60 | 1.80% | 5,700 |
| Nov 25, 2025 | 8,250.00 | 8,330.00 | 8,210.00 | 8,320.00 | 8,179.14 | 0.73% | 5,900 |
| Nov 21, 2025 | 7,900.00 | 8,260.00 | 7,900.00 | 8,260.00 | 8,120.16 | 2.86% | 4,100 |
| Nov 20, 2025 | 7,990.00 | 8,030.00 | 7,870.00 | 8,030.00 | 7,894.05 | 0.88% | 3,600 |
| Nov 19, 2025 | 7,850.00 | 7,990.00 | 7,770.00 | 7,960.00 | 7,825.24 | 0.63% | 7,200 |
| Nov 18, 2025 | 8,030.00 | 8,030.00 | 7,880.00 | 7,910.00 | 7,776.08 | -2.35% | 7,600 |
| Nov 17, 2025 | 8,220.00 | 8,220.00 | 8,060.00 | 8,100.00 | 7,962.87 | -0.61% | 2,500 |
| Nov 14, 2025 | 8,100.00 | 8,190.00 | 8,100.00 | 8,150.00 | 8,012.02 | -0.24% | 2,000 |
| Nov 13, 2025 | 8,170.00 | 8,230.00 | 8,150.00 | 8,170.00 | 8,031.68 | 0.25% | 3,100 |
| Nov 12, 2025 | 8,100.00 | 8,180.00 | 8,080.00 | 8,150.00 | 8,012.02 | - | 2,100 |
| Nov 11, 2025 | 8,090.00 | 8,210.00 | 8,090.00 | 8,150.00 | 8,012.02 | 0.74% | 3,600 |
| Nov 10, 2025 | 8,020.00 | 8,200.00 | 8,020.00 | 8,090.00 | 7,953.04 | 1.51% | 5,700 |