Mikikogyo Co., Ltd. (TYO:1718)
Japan · Delayed Price · Currency is JPY 6,960.00
-90.00 (-1.28%)
Jul 7, 2026, 1:48 PM JST
Mikikogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 6,750.00 | 6,870.00 | 6,750.00 | 6,870.00 | 6,724.65 | 1.03% | 600 |
| Jun 12, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,656.14 | - | 100 |
| Jun 11, 2026 | 6,800.00 | 6,900.00 | 6,780.00 | 6,800.00 | 6,656.14 | - | 2,000 |
| Jun 10, 2026 | 6,850.00 | 6,850.00 | 6,800.00 | 6,800.00 | 6,656.14 | -1.31% | 1,400 |
| Jun 9, 2026 | 6,970.00 | 6,990.00 | 6,890.00 | 6,890.00 | 6,744.23 | -1.29% | 1,100 |
| Jun 8, 2026 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,832.33 | - | 900 |
| Jun 5, 2026 | 7,000.00 | 7,000.00 | 6,880.00 | 6,980.00 | 6,832.33 | -0.71% | 1,400 |
| Jun 3, 2026 | 7,020.00 | 7,030.00 | 7,020.00 | 7,030.00 | 6,881.27 | 0.14% | 300 |
| Jun 2, 2026 | 7,110.00 | 7,110.00 | 7,020.00 | 7,020.00 | 6,871.48 | -1.27% | 200 |
| Jun 1, 2026 | 7,010.00 | 7,110.00 | 7,010.00 | 7,110.00 | 6,959.58 | 2.89% | 800 |
| May 29, 2026 | 7,020.00 | 7,020.00 | 6,890.00 | 6,910.00 | 6,763.81 | -0.58% | 400 |
| May 28, 2026 | 7,090.00 | 7,090.00 | 6,950.00 | 6,950.00 | 6,802.96 | -1.97% | 600 |
| May 27, 2026 | 6,960.00 | 7,100.00 | 6,960.00 | 7,090.00 | 6,940.00 | 1.72% | 2,400 |
| May 26, 2026 | 6,960.00 | 6,970.00 | 6,960.00 | 6,970.00 | 6,822.54 | 1.60% | 200 |
| May 25, 2026 | 6,860.00 | 6,930.00 | 6,860.00 | 6,860.00 | 6,714.87 | -0.29% | 600 |
| May 22, 2026 | 6,930.00 | 6,930.00 | 6,880.00 | 6,880.00 | 6,734.44 | 0.58% | 400 |
| May 21, 2026 | 6,890.00 | 6,910.00 | 6,790.00 | 6,840.00 | 6,695.29 | 0.74% | 1,900 |
| May 20, 2026 | 6,860.00 | 6,920.00 | 6,730.00 | 6,790.00 | 6,646.35 | -1.16% | 10,800 |
| May 19, 2026 | 6,920.00 | 7,020.00 | 6,860.00 | 6,870.00 | 6,724.65 | 0.73% | 3,300 |
| May 18, 2026 | 7,060.00 | 7,060.00 | 6,820.00 | 6,820.00 | 6,675.71 | -4.21% | 11,300 |
| May 15, 2026 | 7,140.00 | 7,140.00 | 7,100.00 | 7,120.00 | 6,969.37 | 0.42% | 6,800 |
| May 14, 2026 | 7,100.00 | 7,150.00 | 7,090.00 | 7,090.00 | 6,940.00 | 0.42% | 1,000 |
| May 13, 2026 | 7,100.00 | 7,100.00 | 7,060.00 | 7,060.00 | 6,910.63 | -0.84% | 1,400 |
| May 12, 2026 | 7,180.00 | 7,180.00 | 7,120.00 | 7,120.00 | 6,969.37 | -1.25% | 1,900 |
| May 11, 2026 | 7,220.00 | 7,220.00 | 7,210.00 | 7,210.00 | 7,057.46 | 0.70% | 500 |
| May 8, 2026 | 7,100.00 | 7,170.00 | 7,080.00 | 7,160.00 | 7,008.52 | 0.56% | 1,800 |
| May 7, 2026 | 7,220.00 | 7,220.00 | 7,070.00 | 7,120.00 | 6,969.37 | -1.39% | 3,200 |
| May 1, 2026 | 7,200.00 | 7,290.00 | 7,160.00 | 7,220.00 | 7,067.25 | 0.70% | 1,300 |
| Apr 30, 2026 | 7,260.00 | 7,270.00 | 7,170.00 | 7,170.00 | 7,018.31 | -1.24% | 2,100 |
| Apr 28, 2026 | 7,500.00 | 7,500.00 | 7,250.00 | 7,260.00 | 7,106.40 | -3.07% | 3,700 |
| Apr 27, 2026 | 7,470.00 | 7,490.00 | 7,400.00 | 7,490.00 | 7,331.54 | 2.74% | 3,300 |
| Apr 24, 2026 | 7,340.00 | 7,340.00 | 7,280.00 | 7,290.00 | 7,135.77 | -1.09% | 700 |
| Apr 23, 2026 | 7,320.00 | 7,370.00 | 7,320.00 | 7,370.00 | 7,214.08 | -0.27% | 200 |
| Apr 22, 2026 | 7,430.00 | 7,440.00 | 7,390.00 | 7,390.00 | 7,233.65 | 1.51% | 800 |
| Apr 21, 2026 | 7,260.00 | 7,280.00 | 7,260.00 | 7,280.00 | 7,125.98 | -1.62% | 300 |
| Apr 20, 2026 | 7,340.00 | 7,400.00 | 7,340.00 | 7,400.00 | 7,243.44 | 1.37% | 300 |