Skip to main content
logo
MIC Co., Ltd. (TYO:300A)
Japan flag Japan · Delayed Price · Currency is JPY
2,757.00
-24.00 (-0.86%)
At close: Sep 29, 2025

MIC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20252,800.002,800.002,708.002,757.002,757.00-0.86%36,800
Sep 26, 20252,690.002,828.002,690.002,781.002,781.002.51%10,100
Sep 25, 20252,755.002,755.002,693.002,713.002,713.00-1.52%10,100
Sep 24, 20252,756.002,797.002,733.002,755.002,755.00-1.40%11,000
Sep 22, 20252,730.002,882.002,705.002,794.002,794.005.75%37,000
Sep 19, 20252,740.002,740.002,606.002,642.002,642.00-2.22%22,000
Sep 18, 20252,748.002,794.002,697.002,702.002,702.00-0.66%12,300
Sep 17, 20252,700.002,747.002,686.002,720.002,720.000.18%12,600
Sep 16, 20252,695.002,739.002,656.002,715.002,715.002.26%6,300
Sep 12, 20252,789.002,789.002,655.002,655.002,655.00-4.91%14,800
Sep 11, 20252,779.002,801.002,747.002,792.002,792.000.61%24,400
Sep 10, 20252,756.002,779.002,671.002,775.002,775.000.69%12,900
Sep 9, 20252,690.002,765.002,690.002,756.002,756.002.45%14,700
Sep 8, 20252,635.002,748.002,635.002,690.002,690.001.62%15,700
Sep 5, 20252,799.002,799.002,621.002,647.002,647.00-4.34%26,800
Sep 4, 20252,797.002,797.002,749.002,767.002,767.00-0.75%8,300
Sep 3, 20252,787.002,798.002,711.002,788.002,788.00-0.04%11,300
Sep 2, 20252,864.002,864.002,762.002,789.002,789.00-0.89%29,000
Sep 1, 20252,883.002,948.002,731.002,814.002,814.00-1.57%59,000
Aug 29, 20252,850.002,879.002,798.002,859.002,859.001.20%27,500
Aug 28, 20252,812.002,919.002,795.002,825.002,825.002.24%52,500
Aug 27, 20252,636.002,798.002,593.002,763.002,763.006.84%76,100
Aug 26, 20252,600.002,628.002,575.002,586.002,586.00-1.45%9,800
Aug 25, 20252,599.002,626.002,573.002,624.002,624.000.57%17,900
Aug 22, 20252,596.002,635.002,575.002,609.002,609.001.16%22,000
Aug 21, 20252,581.002,629.002,579.002,579.002,579.00-1.56%21,300
Aug 20, 20252,687.002,687.002,589.002,620.002,620.00-2.53%26,500
Aug 19, 20252,690.002,721.002,664.002,688.002,688.00-0.07%16,600
Aug 18, 20252,679.002,745.002,679.002,690.002,690.00-0.19%15,700
Aug 15, 20252,667.002,714.002,603.002,695.002,695.00-0.04%43,400
Aug 14, 20252,673.002,709.002,653.002,696.002,696.000.90%15,600
Aug 13, 20252,723.002,736.002,657.002,672.002,672.00-0.04%36,200
Aug 12, 20252,787.002,792.002,625.002,673.002,673.00-2.59%129,400
Aug 8, 20252,609.002,784.002,587.002,744.002,744.0020.14%277,900
Aug 7, 20252,247.002,320.002,210.002,284.002,284.003.68%92,900
Aug 6, 20252,258.002,258.002,203.002,203.002,203.00-0.86%29,500
Aug 5, 20252,248.002,250.002,191.002,222.002,222.00-0.58%23,200
Aug 4, 20252,159.002,238.002,155.002,235.002,235.001.18%15,300
Aug 1, 20252,203.002,256.002,200.002,209.002,209.00-0.36%8,000
Jul 31, 20252,269.002,269.002,183.002,217.002,217.000.68%28,400
Jul 30, 20252,252.002,270.002,180.002,202.002,202.00-2.09%26,200
Jul 29, 20252,268.002,268.002,219.002,249.002,249.001.40%7,900
Jul 28, 20252,202.002,256.002,191.002,218.002,218.000.73%23,500
Jul 25, 20252,215.002,220.002,180.002,202.002,202.00-1.52%12,400
Jul 24, 20252,275.002,280.002,224.002,236.002,236.00-0.31%17,800
Jul 23, 20252,294.002,310.002,236.002,243.002,243.00-1.36%17,300
Jul 22, 20252,213.002,295.002,212.002,274.002,274.005.13%23,800
Jul 18, 20252,201.002,227.002,161.002,163.002,163.00-1.32%16,100
Jul 17, 20252,248.002,258.002,182.002,192.002,192.00-2.36%19,100
Jul 16, 20252,159.002,249.002,142.002,245.002,245.003.65%26,800