Mikikogyo Co., Ltd. (TYO:1718)
Japan · Delayed Price · Currency is JPY 6,880.00
+40.00 (0.58%)
May 22, 2026, 2:14 PM JST
Mikikogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,930.00 | 6,930.00 | 6,880.00 | 6,880.00 | 6,880.00 | 0.58% | 400 |
| May 21, 2026 | 6,890.00 | 6,910.00 | 6,790.00 | 6,840.00 | 6,840.00 | 0.74% | 1,900 |
| May 20, 2026 | 6,860.00 | 6,920.00 | 6,730.00 | 6,790.00 | 6,790.00 | -1.16% | 10,800 |
| May 19, 2026 | 6,920.00 | 7,020.00 | 6,860.00 | 6,870.00 | 6,870.00 | 0.73% | 3,300 |
| May 18, 2026 | 7,060.00 | 7,060.00 | 6,820.00 | 6,820.00 | 6,820.00 | -4.21% | 11,300 |
| May 15, 2026 | 7,140.00 | 7,140.00 | 7,100.00 | 7,120.00 | 7,120.00 | 0.42% | 6,800 |
| May 14, 2026 | 7,100.00 | 7,150.00 | 7,090.00 | 7,090.00 | 7,090.00 | 0.42% | 1,000 |
| May 13, 2026 | 7,100.00 | 7,100.00 | 7,060.00 | 7,060.00 | 7,060.00 | -0.84% | 1,400 |
| May 12, 2026 | 7,180.00 | 7,180.00 | 7,120.00 | 7,120.00 | 7,120.00 | -1.25% | 1,900 |
| May 11, 2026 | 7,220.00 | 7,220.00 | 7,210.00 | 7,210.00 | 7,210.00 | 0.70% | 500 |
| May 8, 2026 | 7,100.00 | 7,170.00 | 7,080.00 | 7,160.00 | 7,160.00 | 0.56% | 1,800 |
| May 7, 2026 | 7,220.00 | 7,220.00 | 7,070.00 | 7,120.00 | 7,120.00 | -1.39% | 3,200 |
| May 1, 2026 | 7,200.00 | 7,290.00 | 7,160.00 | 7,220.00 | 7,220.00 | 0.70% | 1,300 |
| Apr 30, 2026 | 7,260.00 | 7,270.00 | 7,170.00 | 7,170.00 | 7,170.00 | -1.24% | 2,100 |
| Apr 28, 2026 | 7,500.00 | 7,500.00 | 7,250.00 | 7,260.00 | 7,260.00 | -3.07% | 3,700 |
| Apr 27, 2026 | 7,470.00 | 7,490.00 | 7,400.00 | 7,490.00 | 7,490.00 | 2.74% | 3,300 |
| Apr 24, 2026 | 7,340.00 | 7,340.00 | 7,280.00 | 7,290.00 | 7,290.00 | -1.09% | 700 |
| Apr 23, 2026 | 7,320.00 | 7,370.00 | 7,320.00 | 7,370.00 | 7,370.00 | -0.27% | 200 |
| Apr 22, 2026 | 7,430.00 | 7,440.00 | 7,390.00 | 7,390.00 | 7,390.00 | 1.51% | 800 |
| Apr 21, 2026 | 7,260.00 | 7,280.00 | 7,260.00 | 7,280.00 | 7,280.00 | -1.62% | 300 |
| Apr 20, 2026 | 7,340.00 | 7,400.00 | 7,340.00 | 7,400.00 | 7,400.00 | 1.37% | 300 |
| Apr 17, 2026 | 7,420.00 | 7,420.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.22% | 1,000 |
| Apr 16, 2026 | 7,200.00 | 7,390.00 | 7,190.00 | 7,390.00 | 7,390.00 | 2.64% | 2,600 |
| Apr 15, 2026 | 7,280.00 | 7,280.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.10% | 1,300 |
| Apr 14, 2026 | 7,390.00 | 7,390.00 | 7,280.00 | 7,280.00 | 7,280.00 | 0.28% | 600 |
| Apr 13, 2026 | 7,380.00 | 7,380.00 | 7,260.00 | 7,260.00 | 7,260.00 | -2.29% | 800 |
| Apr 10, 2026 | 7,500.00 | 7,500.00 | 7,430.00 | 7,430.00 | 7,430.00 | -0.93% | 600 |
| Apr 9, 2026 | 7,530.00 | 7,530.00 | 7,390.00 | 7,500.00 | 7,500.00 | -0.27% | 1,100 |
| Apr 8, 2026 | 7,240.00 | 7,520.00 | 7,190.00 | 7,520.00 | 7,520.00 | 4.44% | 4,500 |
| Apr 7, 2026 | 7,180.00 | 7,200.00 | 7,140.00 | 7,200.00 | 7,200.00 | 0.28% | 1,200 |
| Apr 6, 2026 | 7,250.00 | 7,280.00 | 7,130.00 | 7,180.00 | 7,180.00 | -0.97% | 2,300 |
| Apr 3, 2026 | 7,300.00 | 7,300.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1.40% | 600 |
| Apr 2, 2026 | 7,320.00 | 7,470.00 | 7,150.00 | 7,150.00 | 7,150.00 | -2.32% | 4,300 |
| Apr 1, 2026 | 7,330.00 | 7,330.00 | 7,220.00 | 7,320.00 | 7,320.00 | 1.95% | 1,900 |
| Mar 31, 2026 | 7,090.00 | 7,200.00 | 7,020.00 | 7,180.00 | 7,180.00 | 0.84% | 1,900 |
| Mar 30, 2026 | 7,270.00 | 7,270.00 | 7,080.00 | 7,120.00 | 7,120.00 | -2.60% | 5,000 |
| Mar 27, 2026 | 7,500.00 | 7,500.00 | 7,310.00 | 7,310.00 | 7,310.00 | -0.81% | 3,200 |
| Mar 26, 2026 | 7,600.00 | 7,600.00 | 7,370.00 | 7,370.00 | 7,370.00 | -3.15% | 1,700 |
| Mar 25, 2026 | 7,530.00 | 7,610.00 | 7,470.00 | 7,610.00 | 7,610.00 | 3.12% | 3,400 |
| Mar 24, 2026 | 7,390.00 | 7,480.00 | 7,380.00 | 7,380.00 | 7,380.00 | 0.82% | 2,500 |
| Mar 23, 2026 | 7,590.00 | 7,590.00 | 7,290.00 | 7,320.00 | 7,320.00 | -4.44% | 5,600 |
| Mar 19, 2026 | 7,790.00 | 7,790.00 | 7,660.00 | 7,660.00 | 7,660.00 | -2.30% | 2,900 |
| Mar 18, 2026 | 7,720.00 | 7,910.00 | 7,720.00 | 7,840.00 | 7,840.00 | 1.69% | 2,600 |
| Mar 17, 2026 | 7,850.00 | 7,920.00 | 7,700.00 | 7,710.00 | 7,710.00 | -1.53% | 5,700 |
| Mar 16, 2026 | 7,830.00 | 7,900.00 | 7,800.00 | 7,830.00 | 7,830.00 | -1.26% | 1,800 |
| Mar 13, 2026 | 7,890.00 | 7,950.00 | 7,800.00 | 7,930.00 | 7,930.00 | -1.37% | 3,900 |
| Mar 12, 2026 | 8,050.00 | 8,050.00 | 7,950.00 | 8,040.00 | 8,040.00 | -0.86% | 1,400 |
| Mar 11, 2026 | 8,080.00 | 8,140.00 | 8,060.00 | 8,110.00 | 8,110.00 | 0.62% | 2,400 |
| Mar 10, 2026 | 7,860.00 | 8,070.00 | 7,860.00 | 8,060.00 | 8,060.00 | 3.33% | 2,800 |
| Mar 9, 2026 | 7,940.00 | 7,940.00 | 7,560.00 | 7,800.00 | 7,800.00 | -2.86% | 6,000 |