Skip to main content
logo
MIC Co.,Ltd. (TYO:300A)
Japan flag Japan · Delayed Price · Currency is JPY
2,206.00
-11.00 (-0.50%)
At close: Aug 1, 2025, 3:30 PM JST

Brightcove Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,203.002,256.002,200.002,209.00--0.36%8,000
Jul 31, 20252,269.002,269.002,183.002,217.00-0.68%28,400
Jul 30, 20252,252.002,270.002,180.002,202.00--2.09%26,200
Jul 29, 20252,268.002,268.002,219.002,249.00-1.40%7,900
Jul 28, 20252,202.002,256.002,191.002,218.00-0.73%23,500
Jul 25, 20252,215.002,220.002,180.002,202.00--1.52%12,400
Jul 24, 20252,275.002,280.002,224.002,236.00--0.31%17,800
Jul 23, 20252,294.002,310.002,236.002,243.00--1.36%17,300
Jul 22, 20252,213.002,295.002,212.002,274.00-5.13%23,800
Jul 18, 20252,201.002,227.002,161.002,163.00--1.32%16,100
Jul 17, 20252,248.002,258.002,182.002,192.00--2.36%19,100
Jul 16, 20252,159.002,249.002,142.002,245.00-3.65%26,800
Jul 15, 20252,280.002,330.002,166.002,166.00--5.00%41,700
Jul 14, 20252,309.002,323.002,270.002,280.00--1.98%14,000
Jul 11, 20252,399.002,417.002,310.002,326.00--1.86%10,700
Jul 10, 20252,408.002,413.002,351.002,370.00--1.62%18,300
Jul 9, 20252,400.002,429.002,393.002,409.00-0.79%16,000
Jul 8, 20252,308.002,391.002,308.002,390.00-3.42%26,800
Jul 7, 20252,286.002,328.002,250.002,311.00-2.94%15,900
Jul 4, 20252,355.002,355.002,240.002,245.00--2.60%21,600
Jul 3, 20252,320.002,321.002,289.002,305.00-0.39%19,300
Jul 2, 20252,355.002,360.002,271.002,296.00--3.57%35,900
Jul 1, 20252,284.002,395.002,284.002,381.00-4.25%47,400
Jun 30, 20252,350.002,363.002,269.002,284.00--1.38%50,400
Jun 27, 20252,400.002,423.002,312.002,316.00--3.66%61,300
Jun 26, 20252,420.002,464.002,403.002,404.00--0.99%26,100
Jun 25, 20252,458.002,499.002,424.002,428.00--0.49%32,700
Jun 24, 20252,485.002,520.002,431.002,440.00-0.21%60,300
Jun 23, 20252,443.002,463.002,413.002,435.00--0.33%41,900
Jun 20, 20252,436.002,504.002,435.002,443.00-0.41%66,700
Jun 19, 20252,489.002,489.002,433.002,433.00--0.86%26,000
Jun 18, 20252,530.002,530.002,450.002,454.00--2.73%43,500
Jun 17, 20252,463.002,525.002,450.002,523.00-0.96%36,200
Jun 16, 20252,415.002,539.002,406.002,499.00-3.48%43,900
Jun 13, 20252,478.002,524.002,400.002,415.00--2.46%52,400
Jun 12, 20252,451.002,549.002,451.002,476.00-0.41%43,700
Jun 11, 20252,470.002,489.002,450.002,466.00-0.04%26,700
Jun 10, 20252,497.002,514.002,456.002,465.00--1.52%35,800
Jun 9, 20252,557.002,557.002,460.002,503.00--0.16%55,800
Jun 6, 20252,500.002,528.002,432.002,507.00-2.16%57,300
Jun 5, 20252,384.002,454.002,351.002,454.00-2.51%50,400
Jun 4, 20252,453.002,459.002,366.002,394.00--0.37%59,300
Jun 3, 20252,329.002,460.002,281.002,403.00-4.52%106,500
Jun 2, 20252,231.002,320.002,222.002,299.00-3.98%40,000
May 30, 20252,250.002,352.002,211.002,211.00--1.38%40,300
May 29, 20252,234.002,242.002,196.002,242.00--31,500
May 28, 20252,260.002,284.002,241.002,242.00-0.04%19,600
May 27, 20252,240.002,339.002,208.002,241.00-2.33%70,100
May 26, 20252,255.002,271.002,190.002,190.00--2.75%27,300
May 23, 20252,299.002,330.002,245.002,252.00-0.13%43,200