Mikikogyo Co., Ltd. (TYO:1718)
Japan · Delayed Price · Currency is JPY 6,920.00
-530.00 (-7.11%)
Jul 28, 2026, 3:30 PM JST
Mikikogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |