Skip to main content
logo
MIC Co., Ltd. (TYO:300A)
Japan flag Japan · Delayed Price · Currency is JPY
2,912.00
-63.00 (-2.12%)
At close: Feb 16, 2026

MIC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 20263,095.003,110.003,010.003,060.003,060.00-0.97%12,400
Dec 30, 20253,230.003,230.003,040.003,090.003,090.00-0.96%23,500
Dec 29, 20253,070.003,140.003,025.003,120.003,120.001.63%11,500
Dec 26, 20253,010.003,085.002,993.003,070.003,070.001.82%21,000
Dec 25, 20252,940.003,035.002,940.003,015.003,015.002.55%23,200
Dec 24, 20252,941.002,979.002,918.002,940.002,940.00-0.03%13,100
Dec 23, 20252,999.003,005.002,937.002,941.002,941.00-1.93%13,400
Dec 22, 20253,000.003,000.002,932.002,999.002,999.000.27%7,300
Dec 19, 20252,938.002,991.002,938.002,991.002,991.001.80%10,300
Dec 18, 20252,980.002,980.002,908.002,938.002,938.00-1.51%16,300
Dec 17, 20252,947.002,999.002,920.002,983.002,983.001.19%18,900
Dec 16, 20252,957.002,957.002,900.002,948.002,948.000.44%13,800
Dec 15, 20252,960.002,960.002,910.002,935.002,935.00-0.84%11,200
Dec 12, 20252,922.002,997.002,921.002,960.002,960.001.30%13,900
Dec 11, 20252,970.003,015.002,910.002,922.002,922.00-1.95%17,100
Dec 10, 20252,942.003,015.002,929.002,980.002,980.001.26%14,200
Dec 9, 20253,005.003,025.002,904.002,943.002,943.00-1.87%31,200
Dec 8, 20252,966.002,999.002,945.002,999.002,999.001.76%21,900
Dec 5, 20253,000.003,030.002,927.002,947.002,947.00-2.42%22,400
Dec 4, 20252,997.003,030.002,967.003,020.003,020.001.79%18,500
Dec 3, 20252,975.003,015.002,923.002,967.002,967.00-0.64%20,600
Dec 2, 20253,085.003,085.002,973.002,986.002,986.00-3.83%24,100
Dec 1, 20253,105.003,115.003,080.003,105.003,105.000.32%4,500