Misawa & Co., Ltd. (TYO:3169)
Japan · Delayed Price · Currency is JPY 678.00
+2.00 (0.30%)
Sep 17, 2026, 10:47 AM JST
Misawa & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 676.00 | 678.00 | 676.00 | 678.00 | - | 0.30% | 1,300 |
| Sep 16, 2026 | 684.00 | 684.00 | 670.00 | 676.00 | 676.00 | - | 13,300 |
| Sep 15, 2026 | 682.00 | 692.00 | 676.00 | 676.00 | 676.00 | 0.60% | 16,300 |
| Sep 14, 2026 | 676.00 | 676.00 | 672.00 | 672.00 | 672.00 | -0.59% | 5,400 |
| Sep 11, 2026 | 672.00 | 678.00 | 672.00 | 676.00 | 676.00 | 0.60% | 3,600 |
| Sep 10, 2026 | 675.00 | 680.00 | 671.00 | 672.00 | 672.00 | -1.03% | 3,400 |
| Sep 9, 2026 | 676.00 | 679.00 | 676.00 | 679.00 | 679.00 | 0.15% | 2,700 |
| Sep 8, 2026 | 682.00 | 682.00 | 678.00 | 678.00 | 678.00 | -0.73% | 2,400 |
| Sep 7, 2026 | 687.00 | 687.00 | 681.00 | 683.00 | 683.00 | -0.58% | 2,400 |
| Sep 4, 2026 | 681.00 | 687.00 | 679.00 | 687.00 | 687.00 | 0.59% | 4,700 |
| Sep 3, 2026 | 684.00 | 686.00 | 683.00 | 683.00 | 683.00 | - | 1,400 |
| Sep 2, 2026 | 685.00 | 685.00 | 679.00 | 683.00 | 683.00 | -0.29% | 3,500 |
| Sep 1, 2026 | 680.00 | 689.00 | 679.00 | 685.00 | 685.00 | 1.03% | 7,200 |
| Aug 31, 2026 | 675.00 | 679.00 | 675.00 | 678.00 | 678.00 | 0.44% | 5,100 |
| Aug 28, 2026 | 676.00 | 676.00 | 670.00 | 675.00 | 675.00 | -0.15% | 2,600 |
| Aug 27, 2026 | 665.00 | 676.00 | 665.00 | 676.00 | 676.00 | 1.81% | 11,900 |
| Aug 26, 2026 | 665.00 | 665.00 | 664.00 | 664.00 | 664.00 | 0.15% | 2,800 |
| Aug 25, 2026 | 664.00 | 664.00 | 661.00 | 663.00 | 663.00 | -0.15% | 2,600 |
| Aug 24, 2026 | 664.00 | 664.00 | 664.00 | 664.00 | 664.00 | 0.45% | 1,300 |
| Aug 21, 2026 | 662.00 | 663.00 | 661.00 | 661.00 | 661.00 | - | 2,800 |
| Aug 20, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 0.15% | 1,800 |
| Aug 19, 2026 | 661.00 | 663.00 | 660.00 | 660.00 | 660.00 | -0.15% | 1,800 |
| Aug 18, 2026 | 661.00 | 664.00 | 660.00 | 661.00 | 661.00 | - | 1,400 |
| Aug 17, 2026 | 665.00 | 667.00 | 661.00 | 661.00 | 661.00 | -0.15% | 2,700 |
| Aug 14, 2026 | 666.00 | 667.00 | 662.00 | 662.00 | 662.00 | -0.60% | 4,300 |
| Aug 13, 2026 | 668.00 | 668.00 | 665.00 | 666.00 | 666.00 | 0.15% | 3,200 |
| Aug 12, 2026 | 661.00 | 665.00 | 661.00 | 665.00 | 665.00 | 0.61% | 2,500 |
| Aug 10, 2026 | 658.00 | 661.00 | 658.00 | 661.00 | 661.00 | 0.46% | 2,300 |
| Aug 7, 2026 | 657.00 | 660.00 | 657.00 | 658.00 | 658.00 | 0.15% | 3,900 |
| Aug 6, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - | 2,000 |
| Aug 5, 2026 | 653.00 | 657.00 | 653.00 | 657.00 | 657.00 | 0.77% | 3,400 |
| Aug 4, 2026 | 651.00 | 653.00 | 651.00 | 652.00 | 652.00 | 0.31% | 3,400 |
| Aug 3, 2026 | 651.00 | 651.00 | 650.00 | 650.00 | 650.00 | -0.15% | 1,600 |
| Jul 31, 2026 | 648.00 | 651.00 | 648.00 | 651.00 | 651.00 | 0.46% | 1,200 |
| Jul 30, 2026 | 651.00 | 653.00 | 646.00 | 648.00 | 648.00 | -0.31% | 4,400 |
| Jul 29, 2026 | 648.00 | 650.00 | 647.00 | 650.00 | 650.00 | 0.31% | 1,900 |
| Jul 28, 2026 | 646.00 | 650.00 | 646.00 | 648.00 | 648.00 | 0.31% | 4,700 |
| Jul 27, 2026 | 646.00 | 648.00 | 645.00 | 646.00 | 646.00 | - | 2,300 |
| Jul 24, 2026 | 646.00 | 648.00 | 646.00 | 646.00 | 646.00 | 0.16% | 1,100 |
| Jul 23, 2026 | 646.00 | 648.00 | 645.00 | 645.00 | 645.00 | - | 5,500 |
| Jul 22, 2026 | 643.00 | 645.00 | 643.00 | 645.00 | 645.00 | 0.31% | 1,600 |
| Jul 21, 2026 | 645.00 | 646.00 | 643.00 | 643.00 | 643.00 | -0.62% | 3,500 |
| Jul 17, 2026 | 645.00 | 650.00 | 633.00 | 647.00 | 647.00 | -0.31% | 19,000 |
| Jul 16, 2026 | 650.00 | 654.00 | 648.00 | 649.00 | 649.00 | -0.46% | 4,400 |
| Jul 15, 2026 | 651.00 | 653.00 | 645.00 | 652.00 | 652.00 | - | 9,100 |
| Jul 14, 2026 | 653.00 | 654.00 | 649.00 | 652.00 | 652.00 | -0.15% | 12,200 |
| Jul 13, 2026 | 658.00 | 658.00 | 650.00 | 653.00 | 653.00 | -0.76% | 12,900 |
| Jul 10, 2026 | 655.00 | 659.00 | 655.00 | 658.00 | 658.00 | 0.46% | 2,400 |
| Jul 9, 2026 | 657.00 | 658.00 | 655.00 | 655.00 | 655.00 | -0.46% | 1,800 |
| Jul 8, 2026 | 658.00 | 659.00 | 650.00 | 658.00 | 658.00 | 0.30% | 8,300 |