Skip to main content
logo
MIC Co., Ltd. (TYO:300A)
Japan flag Japan · Delayed Price · Currency is JPY
2,957.00
-43.00 (-1.43%)
At close: Aug 3, 2026

MIC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20262,960.003,010.002,960.003,000.003,000.001.45%3,500
Aug 3, 20263,000.003,000.002,921.002,957.002,957.00-1.43%8,800
Jul 31, 20263,035.003,040.002,985.003,000.003,000.00-14,400
Jul 30, 20262,980.003,020.002,956.003,000.003,000.000.74%10,400
Jul 29, 20262,988.003,010.002,950.002,978.002,978.00-0.03%13,600
Jul 28, 20262,903.002,979.002,903.002,979.002,979.001.12%9,400
Jul 27, 20262,860.002,974.002,860.002,946.002,946.003.22%12,100
Jul 24, 20262,918.002,926.002,852.002,854.002,854.00-4.39%30,000
Jul 23, 20262,958.003,005.002,958.002,985.002,985.001.26%13,800
Jul 22, 20262,941.002,951.002,900.002,948.002,948.001.13%10,700
Jul 21, 20262,885.002,938.002,885.002,915.002,915.001.43%7,100
Jul 17, 20262,870.002,909.002,847.002,874.002,874.00-0.24%12,800
Jul 16, 20262,850.002,898.002,850.002,881.002,881.000.03%5,400
Jul 15, 20262,840.002,896.002,820.002,880.002,880.001.34%9,500
Jul 14, 20262,871.002,895.002,821.002,842.002,842.000.18%7,500
Jul 13, 20262,884.002,906.002,831.002,837.002,837.00-2.44%12,700
Jul 10, 20262,873.002,925.002,873.002,908.002,908.001.68%4,700
Jul 9, 20262,875.002,906.002,860.002,860.002,860.00-1.72%7,000
Jul 8, 20262,910.002,916.002,882.002,910.002,910.00-3,400
Jul 7, 20262,876.002,932.002,871.002,910.002,910.00-0.07%11,300
Jul 6, 20262,917.002,944.002,902.002,912.002,912.00-0.17%5,400
Jul 3, 20262,939.002,967.002,909.002,917.002,917.00-4,500
Jul 2, 20262,923.003,015.002,917.002,917.002,917.00-1.82%8,500
Jul 1, 20262,887.002,990.002,887.002,971.002,971.001.43%11,800
Jun 30, 20262,944.002,945.002,900.002,929.002,929.001.00%5,000
Jun 29, 20262,850.002,930.002,850.002,900.002,900.002.69%11,100
Jun 26, 20262,790.002,846.002,766.002,824.002,824.001.22%8,000
Jun 25, 20262,800.002,808.002,765.002,790.002,790.00-0.04%8,400
Jun 24, 20262,777.002,806.002,751.002,791.002,791.00-0.36%11,900
Jun 23, 20262,800.002,809.002,792.002,801.002,801.000.04%7,700
Jun 22, 20262,790.002,833.002,790.002,800.002,800.00-3,100
Jun 19, 20262,800.002,812.002,773.002,800.002,800.000.14%13,000
Jun 18, 20262,845.002,847.002,725.002,796.002,796.00-1.79%18,700
Jun 17, 20262,810.002,874.002,810.002,847.002,847.001.32%5,400
Jun 16, 20262,835.002,835.002,797.002,810.002,810.00-0.21%10,000
Jun 15, 20262,867.002,918.002,775.002,816.002,816.00-1.78%17,500
Jun 12, 20262,800.002,867.002,764.002,867.002,867.003.13%22,400
Jun 11, 20262,797.002,797.002,737.002,780.002,780.00-0.71%19,000
Jun 10, 20262,800.002,821.002,797.002,800.002,800.00-0.07%7,000
Jun 9, 20262,787.002,850.002,785.002,802.002,802.002.37%16,900
Jun 8, 20262,774.002,799.002,719.002,737.002,737.00-2.39%12,400
Jun 5, 20262,755.002,845.002,754.002,804.002,804.001.78%7,300
Jun 4, 20262,799.002,845.002,733.002,755.002,755.00-1.75%16,000
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