Skip to main content
logo
MIC Co., Ltd. (TYO:300A)
Japan flag Japan · Delayed Price · Currency is JPY
2,751.00
-83.00 (-2.93%)
Last updated: Mar 19, 2026, 1:13 PM JST

MIC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20262,834.002,847.002,765.002,779.00--1.94%2,900
Mar 18, 20262,784.002,834.002,750.002,834.002,834.001.80%7,700
Mar 17, 20262,785.002,803.002,741.002,784.002,784.000.07%11,400
Mar 16, 20262,760.002,804.002,741.002,782.002,782.00-0.75%9,100
Mar 13, 20262,783.002,836.002,751.002,803.002,803.000.72%9,400
Mar 12, 20262,838.002,838.002,750.002,783.002,783.00-2.28%24,200
Mar 11, 20262,850.002,887.002,829.002,848.002,848.000.04%37,300
Mar 10, 20262,818.002,847.002,729.002,847.002,847.000.49%32,400
Mar 9, 20262,714.002,849.002,697.002,833.002,833.00-1.90%30,500
Mar 6, 20262,730.002,902.002,730.002,888.002,888.005.06%35,800
Mar 5, 20262,671.002,774.002,630.002,749.002,749.006.92%48,100
Mar 4, 20262,512.002,600.002,508.002,571.002,571.00-3.42%54,600
Mar 3, 20262,652.002,699.002,620.002,662.002,662.002.31%29,800
Mar 2, 20262,777.002,777.002,601.002,602.002,602.00-6.23%56,400
Feb 27, 20262,715.002,784.002,610.002,775.002,775.002.44%91,500
Feb 26, 20262,680.002,735.002,650.002,709.002,709.000.93%50,000
Feb 25, 20262,638.002,689.002,576.002,684.002,684.002.95%44,200
Feb 24, 20262,775.002,775.002,563.002,607.002,607.00-5.06%54,600
Feb 20, 20262,815.002,820.002,721.002,746.002,746.00-2.45%29,900
Feb 19, 20262,740.002,846.002,695.002,815.002,815.003.65%50,500
Feb 18, 20262,770.002,800.002,680.002,716.002,716.00-2.13%48,900
Feb 17, 20262,921.002,921.002,759.002,775.002,775.00-5.26%61,500
Feb 16, 20262,975.002,975.002,843.002,929.002,929.00-1.55%79,800
Feb 13, 20263,245.003,295.002,806.002,975.002,975.00-8.18%207,500
Feb 12, 20263,300.003,350.003,210.003,240.003,240.00-1.82%56,200
Feb 10, 20263,180.003,330.003,160.003,300.003,300.005.26%40,700
Feb 9, 20263,150.003,180.003,080.003,135.003,135.001.13%29,600
Feb 6, 20263,110.003,110.003,035.003,100.003,100.00-0.32%15,600
Feb 5, 20263,120.003,120.003,040.003,110.003,110.001.30%16,200
Feb 4, 20263,155.003,155.003,015.003,070.003,070.00-2.69%31,100
Feb 3, 20263,140.003,170.003,100.003,155.003,155.001.45%18,800
Feb 2, 20263,180.003,190.003,090.003,110.003,110.00-2.35%18,900
Jan 30, 20263,225.003,285.003,135.003,185.003,185.00-0.31%18,800
Jan 29, 20263,110.003,225.003,105.003,195.003,195.002.57%20,600
Jan 28, 20263,110.003,125.003,090.003,115.003,115.00-0.48%15,500
Jan 27, 20263,100.003,135.003,100.003,130.003,130.000.48%5,200
Jan 26, 20263,150.003,150.003,080.003,115.003,115.00-2.04%20,800
Jan 23, 20263,125.003,200.003,110.003,180.003,180.001.60%7,300
Jan 22, 20263,160.003,160.003,095.003,130.003,130.00-0.79%12,900
Jan 21, 20263,095.003,160.003,095.003,155.003,155.000.48%8,400
Jan 20, 20263,105.003,140.003,060.003,140.003,140.001.13%8,100
Jan 19, 20263,110.003,110.003,050.003,105.003,105.00-0.16%10,300
Jan 16, 20263,190.003,190.003,065.003,110.003,110.00-1.74%6,600
Jan 15, 20263,070.003,165.003,070.003,165.003,165.000.96%6,300
Jan 14, 20263,190.003,195.003,100.003,135.003,135.00-1.10%12,500
Jan 13, 20263,095.003,175.003,070.003,170.003,170.002.92%27,700
Jan 9, 20263,075.003,130.003,045.003,080.003,080.000.16%12,200
Jan 8, 20263,080.003,085.003,040.003,075.003,075.00-0.16%6,900
Jan 7, 20263,105.003,110.002,986.003,080.003,080.00-0.81%27,300
Jan 6, 20263,085.003,150.003,080.003,105.003,105.001.47%12,400