MIC Co., Ltd. (TYO:300A)
Japan · Delayed Price · Currency is JPY 2,342.00
-202.00 (-7.94%)
Nov 6, 2026, 3:30 PM JST
MIC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,400.00 | 2,405.00 | 2,338.00 | 2,342.00 | 2,342.00 | -7.94% | 60,200 |
| Nov 5, 2026 | 2,550.00 | 2,608.00 | 2,529.00 | 2,544.00 | 2,544.00 | 1.76% | 15,700 |
| Nov 4, 2026 | 2,510.00 | 2,526.00 | 2,457.00 | 2,500.00 | 2,500.00 | -0.95% | 29,600 |
| Nov 2, 2026 | 2,563.00 | 2,563.00 | 2,519.00 | 2,524.00 | 2,524.00 | -2.36% | 23,200 |
| Oct 30, 2026 | 2,598.00 | 2,644.00 | 2,553.00 | 2,585.00 | 2,585.00 | 0.35% | 19,300 |
| Oct 29, 2026 | 2,587.00 | 2,587.00 | 2,543.00 | 2,576.00 | 2,576.00 | -0.04% | 22,300 |
| Oct 28, 2026 | 2,607.00 | 2,620.00 | 2,560.00 | 2,577.00 | 2,577.00 | -0.92% | 20,100 |
| Oct 27, 2026 | 2,607.00 | 2,635.00 | 2,588.00 | 2,601.00 | 2,601.00 | -0.19% | 28,800 |
| Oct 26, 2026 | 2,622.00 | 2,646.00 | 2,586.00 | 2,606.00 | 2,606.00 | -1.14% | 31,300 |
| Oct 23, 2026 | 2,659.00 | 2,670.00 | 2,612.00 | 2,636.00 | 2,636.00 | -1.61% | 39,400 |
| Oct 22, 2026 | 2,735.00 | 2,753.00 | 2,679.00 | 2,679.00 | 2,679.00 | -1.94% | 13,100 |
| Oct 21, 2026 | 2,768.00 | 2,768.00 | 2,710.00 | 2,732.00 | 2,732.00 | 0.22% | 8,500 |
| Oct 20, 2026 | 2,746.00 | 2,746.00 | 2,701.00 | 2,726.00 | 2,726.00 | 0.44% | 21,500 |
| Oct 19, 2026 | 2,742.00 | 2,744.00 | 2,700.00 | 2,714.00 | 2,714.00 | -1.49% | 17,000 |
| Oct 16, 2026 | 2,706.00 | 2,777.00 | 2,702.00 | 2,755.00 | 2,755.00 | 2.57% | 20,500 |
| Oct 15, 2026 | 2,751.00 | 2,751.00 | 2,667.00 | 2,686.00 | 2,686.00 | -3.00% | 40,600 |
| Oct 14, 2026 | 2,810.00 | 2,810.00 | 2,755.00 | 2,769.00 | 2,769.00 | -1.46% | 15,400 |
| Oct 13, 2026 | 2,758.00 | 2,810.00 | 2,758.00 | 2,810.00 | 2,810.00 | 1.12% | 15,800 |
| Oct 9, 2026 | 2,736.00 | 2,785.00 | 2,733.00 | 2,779.00 | 2,779.00 | 1.20% | 14,400 |
| Oct 8, 2026 | 2,757.00 | 2,780.00 | 2,734.00 | 2,746.00 | 2,746.00 | -0.54% | 23,600 |
| Oct 7, 2026 | 2,780.00 | 2,815.00 | 2,760.00 | 2,761.00 | 2,761.00 | -1.74% | 24,500 |
| Oct 6, 2026 | 2,808.00 | 2,833.00 | 2,784.00 | 2,810.00 | 2,810.00 | -0.11% | 27,200 |
| Oct 5, 2026 | 2,857.00 | 2,875.00 | 2,805.00 | 2,813.00 | 2,813.00 | -1.68% | 29,400 |
| Oct 2, 2026 | 2,867.00 | 2,892.00 | 2,850.00 | 2,861.00 | 2,861.00 | -0.21% | 22,300 |
| Oct 1, 2026 | 2,970.00 | 2,970.00 | 2,850.00 | 2,867.00 | 2,867.00 | -3.86% | 43,200 |
| Sep 30, 2026 | 3,005.00 | 3,030.00 | 2,973.00 | 2,982.00 | 2,982.00 | -0.60% | 18,800 |
| Sep 29, 2026 | 3,025.00 | 3,070.00 | 3,000.00 | 3,000.00 | 3,000.00 | -3.07% | 33,300 |
| Sep 28, 2026 | 3,165.00 | 3,165.00 | 3,095.00 | 3,095.00 | 3,095.00 | -1.90% | 28,400 |
| Sep 25, 2026 | 3,150.00 | 3,185.00 | 3,150.00 | 3,155.00 | 3,155.00 | -0.32% | 14,600 |
| Sep 24, 2026 | 3,185.00 | 3,220.00 | 3,135.00 | 3,165.00 | 3,165.00 | 0.16% | 20,400 |
| Sep 18, 2026 | 3,200.00 | 3,200.00 | 3,125.00 | 3,160.00 | 3,160.00 | -0.94% | 18,400 |
| Sep 17, 2026 | 3,150.00 | 3,245.00 | 3,150.00 | 3,190.00 | 3,190.00 | - | 30,000 |
| Sep 16, 2026 | 3,170.00 | 3,190.00 | 3,115.00 | 3,190.00 | 3,190.00 | 1.43% | 16,200 |
| Sep 15, 2026 | 3,090.00 | 3,150.00 | 3,090.00 | 3,145.00 | 3,145.00 | 1.29% | 9,600 |
| Sep 14, 2026 | 3,170.00 | 3,170.00 | 3,090.00 | 3,105.00 | 3,105.00 | -2.05% | 27,600 |
| Sep 11, 2026 | 3,140.00 | 3,180.00 | 3,120.00 | 3,170.00 | 3,170.00 | 0.48% | 12,300 |
| Sep 10, 2026 | 3,150.00 | 3,185.00 | 3,145.00 | 3,155.00 | 3,155.00 | 0.32% | 8,900 |
| Sep 9, 2026 | 3,170.00 | 3,195.00 | 3,145.00 | 3,145.00 | 3,145.00 | -1.26% | 19,000 |
| Sep 8, 2026 | 3,250.00 | 3,255.00 | 3,170.00 | 3,185.00 | 3,185.00 | -0.31% | 7,500 |
| Sep 7, 2026 | 3,195.00 | 3,220.00 | 3,170.00 | 3,195.00 | 3,195.00 | - | 18,600 |
| Sep 4, 2026 | 3,220.00 | 3,265.00 | 3,175.00 | 3,195.00 | 3,195.00 | -1.69% | 20,700 |
| Sep 3, 2026 | 3,270.00 | 3,285.00 | 3,215.00 | 3,250.00 | 3,250.00 | -0.61% | 10,700 |
| Sep 2, 2026 | 3,320.00 | 3,320.00 | 3,265.00 | 3,270.00 | 3,270.00 | -2.39% | 10,700 |
| Sep 1, 2026 | 3,380.00 | 3,380.00 | 3,335.00 | 3,350.00 | 3,350.00 | -0.89% | 5,800 |
| Aug 31, 2026 | 3,330.00 | 3,380.00 | 3,315.00 | 3,380.00 | 3,380.00 | 1.50% | 6,100 |
| Aug 28, 2026 | 3,260.00 | 3,330.00 | 3,260.00 | 3,330.00 | 3,330.00 | 1.99% | 7,300 |
| Aug 27, 2026 | 3,360.00 | 3,360.00 | 3,260.00 | 3,265.00 | 3,265.00 | -2.39% | 7,200 |
| Aug 26, 2026 | 3,310.00 | 3,345.00 | 3,290.00 | 3,345.00 | 3,345.00 | 1.06% | 8,300 |
| Aug 25, 2026 | 3,260.00 | 3,320.00 | 3,260.00 | 3,310.00 | 3,310.00 | 1.07% | 3,900 |
| Aug 24, 2026 | 3,310.00 | 3,330.00 | 3,255.00 | 3,275.00 | 3,275.00 | -1.36% | 9,200 |