Skip to main content
logo
Mikikogyo Co., Ltd. (TYO:1718)
Japan flag Japan · Delayed Price · Currency is JPY
2,280.00
-20.00 (-0.87%)
Oct 16, 2026, 3:30 PM JST

Mikikogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,271.002,293.002,251.002,280.002,280.00-0.87%5,600
Oct 15, 20262,322.002,322.002,280.002,300.002,300.00-0.17%4,300
Oct 14, 20262,309.002,318.002,303.002,304.002,304.00-0.95%3,000
Oct 13, 20262,300.002,330.002,300.002,326.002,326.001.13%800
Oct 9, 20262,305.002,308.002,300.002,300.002,300.00-0.09%3,000
Oct 8, 20262,302.002,318.002,301.002,302.002,302.00-1,200
Oct 7, 20262,306.002,306.002,301.002,302.002,302.000.22%800
Oct 6, 20262,290.002,297.002,290.002,297.002,297.000.39%800
Oct 5, 20262,283.002,288.002,283.002,288.002,288.000.22%1,400
Oct 2, 20262,332.002,344.002,283.002,283.002,283.00-1.76%3,000
Oct 1, 20262,321.002,325.002,296.002,324.002,324.000.91%8,700
Sep 30, 20262,345.002,373.002,280.002,303.002,303.00-1.79%5,500
Sep 29, 20262,347.002,380.002,331.002,345.002,345.00-2.16%2,200
Sep 28, 20262,380.002,396.672,380.002,396.672,396.670.70%6,299
Sep 25, 20262,380.002,380.002,376.672,380.002,380.000.14%2,399
Sep 24, 20262,376.672,376.672,373.332,376.672,376.67-2,099
Sep 18, 20262,363.332,376.672,363.332,376.672,376.671.13%1,499
Sep 17, 20262,340.002,350.002,340.002,350.002,350.000.43%2,399
Sep 16, 20262,343.332,360.002,340.002,340.002,340.00-0.99%2,399
Sep 14, 20262,360.002,363.332,360.002,363.332,363.33-0.28%1,199
Sep 11, 20262,373.332,373.332,333.332,370.002,370.00-0.28%6,599
Sep 10, 20262,373.332,376.672,373.332,376.672,376.67-0.14%899
Sep 9, 20262,380.002,396.672,380.002,380.002,380.00-1,799
Sep 8, 20262,383.332,383.332,380.002,380.002,380.000.14%2,399
Sep 7, 20262,383.332,396.672,376.672,376.672,376.67-0.56%10,199
Sep 4, 20262,383.332,400.002,383.332,390.002,390.00-2,399
Sep 3, 20262,406.672,406.672,390.002,390.002,390.00-0.42%1,199
Sep 2, 20262,426.672,486.672,370.002,400.002,400.00-0.69%9,299
Sep 1, 20262,380.002,423.332,380.002,416.672,416.675.84%19,499
Aug 31, 20262,276.672,283.332,276.672,283.332,283.330.15%1,199
Aug 28, 20262,290.002,303.332,280.002,280.002,280.00-0.44%7,799
Aug 27, 20262,290.002,290.002,290.002,290.002,290.000.73%1,199
Aug 26, 20262,270.002,293.332,270.002,273.332,273.33-0.87%2,699
Aug 25, 20262,270.002,293.332,263.332,293.332,293.331.18%1,799
Aug 24, 20262,260.002,266.672,260.002,266.672,266.670.29%1,499
Aug 21, 20262,263.332,266.672,240.002,260.002,260.00-0.15%1,199
Aug 20, 20262,240.002,263.332,233.332,263.332,263.330.89%3,599
Aug 19, 20262,246.672,246.672,243.332,243.332,243.33-0.88%6,899
Aug 18, 20262,243.332,266.672,240.002,263.332,263.331.04%17,399
Aug 17, 20262,270.002,290.002,206.672,240.002,240.00-1.61%56,699
Aug 14, 20262,270.002,276.672,270.002,276.672,276.670.29%2,099
Aug 13, 20262,276.672,276.672,270.002,270.002,270.00-0.29%1,199
Aug 12, 20262,266.672,276.672,266.672,276.672,276.670.15%599
Aug 10, 20262,283.332,283.332,266.672,273.332,273.33-0.44%106,499
Aug 7, 20262,273.332,283.332,253.332,283.332,283.330.44%4,199
Aug 6, 20262,266.672,276.672,246.672,273.332,273.330.29%3,599
Aug 5, 20262,270.002,270.002,266.672,266.672,266.67-0.15%2,099
Aug 4, 20262,270.002,280.002,270.002,270.002,270.00-1,499
Aug 3, 20262,286.672,286.672,266.672,270.002,270.00-1.30%4,799
Jul 31, 20262,283.332,300.002,283.332,300.002,300.001.77%9,899