Mikikogyo Co., Ltd. (TYO:1718)
Japan · Delayed Price · Currency is JPY 6,870.00
+50.00 (0.73%)
Aug 27, 2026, 12:47 PM JST
Mikikogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 0.73% | 400 |
| Aug 26, 2026 | 6,810.00 | 6,880.00 | 6,810.00 | 6,820.00 | 6,820.00 | -0.87% | 900 |
| Aug 25, 2026 | 6,810.00 | 6,880.00 | 6,790.00 | 6,880.00 | 6,880.00 | 1.18% | 600 |
| Aug 24, 2026 | 6,780.00 | 6,800.00 | 6,780.00 | 6,800.00 | 6,800.00 | 0.29% | 500 |
| Aug 21, 2026 | 6,790.00 | 6,800.00 | 6,720.00 | 6,780.00 | 6,780.00 | -0.15% | 400 |
| Aug 20, 2026 | 6,720.00 | 6,790.00 | 6,700.00 | 6,790.00 | 6,790.00 | 0.89% | 1,200 |
| Aug 19, 2026 | 6,740.00 | 6,740.00 | 6,730.00 | 6,730.00 | 6,730.00 | -0.88% | 2,300 |
| Aug 18, 2026 | 6,730.00 | 6,800.00 | 6,720.00 | 6,790.00 | 6,790.00 | 1.04% | 5,800 |
| Aug 17, 2026 | 6,810.00 | 6,870.00 | 6,620.00 | 6,720.00 | 6,720.00 | -1.61% | 18,900 |
| Aug 14, 2026 | 6,810.00 | 6,830.00 | 6,810.00 | 6,830.00 | 6,830.00 | 0.29% | 700 |
| Aug 13, 2026 | 6,830.00 | 6,830.00 | 6,810.00 | 6,810.00 | 6,810.00 | -0.29% | 400 |
| Aug 12, 2026 | 6,800.00 | 6,830.00 | 6,800.00 | 6,830.00 | 6,830.00 | 0.15% | 200 |
| Aug 10, 2026 | 6,850.00 | 6,850.00 | 6,800.00 | 6,820.00 | 6,820.00 | -0.44% | 35,500 |
| Aug 7, 2026 | 6,820.00 | 6,850.00 | 6,760.00 | 6,850.00 | 6,850.00 | 0.44% | 1,400 |
| Aug 6, 2026 | 6,800.00 | 6,830.00 | 6,740.00 | 6,820.00 | 6,820.00 | 0.29% | 1,200 |
| Aug 5, 2026 | 6,810.00 | 6,810.00 | 6,800.00 | 6,800.00 | 6,800.00 | -0.15% | 700 |
| Aug 4, 2026 | 6,810.00 | 6,840.00 | 6,810.00 | 6,810.00 | 6,810.00 | - | 500 |
| Aug 3, 2026 | 6,860.00 | 6,860.00 | 6,800.00 | 6,810.00 | 6,810.00 | -1.30% | 1,600 |
| Jul 31, 2026 | 6,850.00 | 6,900.00 | 6,850.00 | 6,900.00 | 6,900.00 | 1.77% | 3,300 |
| Jul 30, 2026 | 6,800.00 | 6,800.00 | 6,780.00 | 6,780.00 | 6,780.00 | -0.29% | 1,100 |
| Jul 29, 2026 | 6,920.00 | 6,920.00 | 6,750.00 | 6,800.00 | 6,800.00 | -1.73% | 4,800 |
| Jul 28, 2026 | 6,960.00 | 6,970.00 | 6,850.00 | 6,920.00 | 6,920.00 | -7.11% | 8,200 |
| Jul 27, 2026 | 7,130.00 | 7,450.00 | 7,000.00 | 7,450.00 | 7,450.00 | 5.08% | 7,100 |
| Jul 24, 2026 | 7,010.00 | 7,090.00 | 7,010.00 | 7,090.00 | 7,090.00 | 0.42% | 1,400 |
| Jul 23, 2026 | 7,110.00 | 7,110.00 | 6,860.00 | 7,060.00 | 7,060.00 | -0.28% | 1,900 |
| Jul 22, 2026 | 6,960.00 | 7,080.00 | 6,960.00 | 7,080.00 | 7,080.00 | 1.14% | 1,000 |
| Jul 21, 2026 | 6,900.00 | 7,000.00 | 6,810.00 | 7,000.00 | 7,000.00 | 1.45% | 1,500 |
| Jul 17, 2026 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | -0.72% | 3,400 |
| Jul 16, 2026 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0.43% | 200 |
| Jul 15, 2026 | 6,900.00 | 6,980.00 | 6,900.00 | 6,920.00 | 6,920.00 | -1.14% | 500 |
| Jul 14, 2026 | 6,920.00 | 7,000.00 | 6,920.00 | 7,000.00 | 7,000.00 | 0.86% | 500 |
| Jul 13, 2026 | 6,930.00 | 6,940.00 | 6,870.00 | 6,940.00 | 6,940.00 | - | 1,100 |
| Jul 10, 2026 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | - | 300 |
| Jul 9, 2026 | 6,990.00 | 6,990.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.73% | 400 |
| Jul 8, 2026 | 6,960.00 | 7,000.00 | 6,890.00 | 6,890.00 | 6,890.00 | -1.01% | 1,600 |
| Jul 7, 2026 | 7,060.00 | 7,060.00 | 6,960.00 | 6,960.00 | 6,960.00 | -1.28% | 500 |
| Jul 6, 2026 | 6,950.00 | 7,050.00 | 6,950.00 | 7,050.00 | 7,050.00 | 1.44% | 1,300 |
| Jul 3, 2026 | 6,880.00 | 6,950.00 | 6,870.00 | 6,950.00 | 6,950.00 | -0.14% | 2,000 |
| Jul 2, 2026 | 6,950.00 | 7,010.00 | 6,950.00 | 6,960.00 | 6,960.00 | -0.29% | 1,500 |
| Jul 1, 2026 | 7,010.00 | 7,010.00 | 6,850.00 | 6,980.00 | 6,980.00 | 0.58% | 800 |
| Jun 30, 2026 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | - | 100 |
| Jun 26, 2026 | 7,090.00 | 7,090.00 | 7,050.00 | 7,090.00 | 6,940.00 | 0.57% | 300 |
| Jun 25, 2026 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 6,900.85 | - | 1,600 |
| Jun 24, 2026 | 6,990.00 | 7,060.00 | 6,990.00 | 7,050.00 | 6,900.85 | -0.56% | 400 |
| Jun 23, 2026 | 7,110.00 | 7,110.00 | 7,090.00 | 7,090.00 | 6,940.00 | -0.28% | 500 |
| Jun 22, 2026 | 7,120.00 | 7,120.00 | 7,050.00 | 7,110.00 | 6,959.58 | 0.85% | 600 |
| Jun 19, 2026 | 6,980.00 | 7,050.00 | 6,970.00 | 7,050.00 | 6,900.85 | 1.00% | 700 |
| Jun 18, 2026 | 6,920.00 | 6,980.00 | 6,920.00 | 6,980.00 | 6,832.33 | 1.31% | 400 |
| Jun 17, 2026 | 6,790.00 | 6,920.00 | 6,790.00 | 6,890.00 | 6,744.23 | 1.47% | 1,100 |
| Jun 16, 2026 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,646.35 | -1.16% | 300 |