Skip to main content
logo
MIC Co., Ltd. (TYO:300A)
Japan flag Japan · Delayed Price · Currency is JPY
2,813.00
-31.00 (-1.09%)
Last updated: Jun 3, 2026, 2:26 PM JST

MIC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,801.002,842.002,753.002,804.002,804.00-1.41%9,500
Jun 2, 20262,847.002,848.002,752.002,844.002,844.00-0.97%17,300
Jun 1, 20262,835.002,872.002,800.002,872.002,872.001.31%13,300
May 29, 20262,899.002,899.002,835.002,835.002,835.00-1.80%15,900
May 28, 20262,841.002,887.002,810.002,887.002,887.001.51%6,300
May 27, 20262,871.002,871.002,833.002,844.002,844.00-1.25%8,200
May 26, 20262,899.002,899.002,858.002,880.002,880.000.38%3,200
May 25, 20262,918.002,918.002,869.002,869.002,869.00-1.68%13,200
May 22, 20262,864.002,940.002,864.002,918.002,918.001.89%13,900
May 21, 20262,938.002,938.002,836.002,864.002,864.00-0.93%9,900
May 20, 20262,920.002,934.002,874.002,891.002,891.00-0.31%17,700
May 19, 20262,848.002,926.002,848.002,900.002,900.000.90%18,200
May 18, 20262,930.002,930.002,748.002,874.002,874.00-2.58%68,300
May 15, 20262,904.003,040.002,904.002,950.002,950.0013.29%101,600
May 14, 20262,790.002,800.002,595.002,604.002,604.00-6.36%35,800
May 13, 20262,760.002,821.002,753.002,781.002,781.001.83%17,800
May 12, 20262,789.002,815.002,731.002,731.002,731.00-2.53%24,600
May 11, 20262,782.002,818.002,777.002,802.002,802.000.72%19,300
May 8, 20262,750.002,792.002,709.002,782.002,782.001.05%13,900
May 7, 20262,795.002,811.002,733.002,753.002,753.00-1.50%26,000
May 1, 20262,769.002,795.002,687.002,795.002,795.000.98%23,600
Apr 30, 20262,885.002,885.002,747.002,768.002,768.00-2.84%24,400
Apr 28, 20262,783.002,849.002,783.002,849.002,849.003.15%15,100
Apr 27, 20262,851.002,851.002,720.002,762.002,762.00-4.06%40,400
Apr 24, 20262,934.002,953.002,859.002,879.002,879.00-2.41%20,300
Apr 23, 20263,070.003,070.002,931.002,950.002,950.00-3.59%24,400
Apr 22, 20263,095.003,110.003,045.003,060.003,060.00-0.49%20,400
Apr 21, 20263,050.003,085.003,005.003,075.003,075.000.99%14,000
Apr 20, 20263,000.003,045.002,982.003,045.003,045.002.11%12,600
Apr 17, 20263,005.003,045.002,964.002,982.002,982.00-0.53%19,600
Apr 16, 20262,964.003,055.002,964.002,998.002,998.001.80%21,000
Apr 15, 20262,942.002,953.002,879.002,945.002,945.001.10%27,800
Apr 14, 20262,898.002,955.002,868.002,913.002,913.000.52%28,000
Apr 13, 20262,878.002,910.002,828.002,898.002,898.00-1.02%29,100
Apr 10, 20262,853.002,980.002,853.002,928.002,928.002.63%22,100
Apr 9, 20262,830.002,859.002,768.002,853.002,853.001.17%18,600
Apr 8, 20262,839.002,839.002,740.002,820.002,820.00-0.14%38,800
Apr 7, 20262,826.002,838.002,770.002,824.002,824.00-0.63%25,600
Apr 6, 20262,845.002,858.002,801.002,842.002,842.00-0.11%26,600
Apr 3, 20262,844.002,869.002,792.002,845.002,845.001.32%25,100
Apr 2, 20262,870.002,899.002,763.002,808.002,808.00-1.99%15,500
Apr 1, 20262,837.002,879.002,777.002,865.002,865.004.22%25,400
Mar 31, 20262,770.002,785.002,702.002,749.002,749.001.07%35,700
Mar 30, 20262,782.002,794.002,660.002,720.002,720.00-2.23%20,700
Mar 27, 20262,780.002,848.002,760.002,842.002,782.002.60%9,400
Mar 26, 20262,818.002,828.002,742.002,770.002,711.52-1.70%25,400
Mar 25, 20262,789.002,818.002,750.002,818.002,758.513.41%14,100
Mar 24, 20262,700.002,740.002,684.002,725.002,667.472.83%12,300
Mar 23, 20262,751.002,751.002,626.002,650.002,594.05-4.47%38,500
Mar 19, 20262,834.002,847.002,740.002,774.002,715.44-2.12%13,300