Misawa & Co., Ltd. (TYO:3169)
Japan · Delayed Price · Currency is JPY 665.00
+6.00 (0.91%)
Jun 3, 2026, 3:30 PM JST
Misawa & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 660.00 | 665.00 | 657.00 | 665.00 | 665.00 | 0.91% | 5,100 |
| Jun 2, 2026 | 658.00 | 663.00 | 656.00 | 659.00 | 659.00 | -0.60% | 4,800 |
| Jun 1, 2026 | 660.00 | 663.00 | 660.00 | 663.00 | 663.00 | 0.45% | 2,800 |
| May 29, 2026 | 660.00 | 660.00 | 657.00 | 660.00 | 660.00 | - | 2,000 |
| May 28, 2026 | 657.00 | 660.00 | 655.00 | 660.00 | 660.00 | 0.46% | 2,100 |
| May 27, 2026 | 657.00 | 660.00 | 652.00 | 657.00 | 657.00 | - | 4,800 |
| May 26, 2026 | 653.00 | 658.00 | 653.00 | 657.00 | 657.00 | 0.61% | 2,800 |
| May 25, 2026 | 657.00 | 658.00 | 653.00 | 653.00 | 653.00 | -0.61% | 3,100 |
| May 22, 2026 | 654.00 | 658.00 | 652.00 | 657.00 | 657.00 | -0.15% | 2,200 |
| May 21, 2026 | 648.00 | 658.00 | 648.00 | 658.00 | 658.00 | 1.54% | 3,300 |
| May 20, 2026 | 650.00 | 652.00 | 648.00 | 648.00 | 648.00 | -0.61% | 2,400 |
| May 19, 2026 | 652.00 | 653.00 | 648.00 | 652.00 | 652.00 | - | 1,600 |
| May 18, 2026 | 648.00 | 657.00 | 648.00 | 652.00 | 652.00 | - | 3,200 |
| May 15, 2026 | 655.00 | 655.00 | 648.00 | 652.00 | 652.00 | -0.46% | 1,400 |
| May 14, 2026 | 654.00 | 657.00 | 647.00 | 655.00 | 655.00 | 0.15% | 3,300 |
| May 13, 2026 | 646.00 | 655.00 | 646.00 | 654.00 | 654.00 | 1.24% | 5,100 |
| May 12, 2026 | 648.00 | 652.00 | 646.00 | 646.00 | 646.00 | -0.62% | 1,600 |
| May 11, 2026 | 645.00 | 652.00 | 641.00 | 650.00 | 650.00 | 0.78% | 2,800 |
| May 8, 2026 | 645.00 | 650.00 | 642.00 | 645.00 | 645.00 | - | 4,500 |
| May 7, 2026 | 650.00 | 651.00 | 645.00 | 645.00 | 645.00 | -0.62% | 3,400 |
| May 1, 2026 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - | 700 |
| Apr 30, 2026 | 646.00 | 650.00 | 645.00 | 649.00 | 649.00 | -0.31% | 2,300 |
| Apr 28, 2026 | 652.00 | 652.00 | 647.00 | 651.00 | 651.00 | -0.15% | 1,200 |
| Apr 27, 2026 | 648.00 | 654.00 | 647.00 | 652.00 | 652.00 | 0.62% | 3,900 |
| Apr 24, 2026 | 650.00 | 656.00 | 647.00 | 648.00 | 648.00 | -1.22% | 2,400 |
| Apr 23, 2026 | 655.00 | 659.00 | 648.00 | 656.00 | 656.00 | 0.15% | 3,600 |
| Apr 22, 2026 | 651.00 | 655.00 | 650.00 | 655.00 | 655.00 | 0.61% | 2,900 |
| Apr 21, 2026 | 646.00 | 652.00 | 645.00 | 651.00 | 651.00 | 0.77% | 3,200 |
| Apr 20, 2026 | 650.00 | 650.00 | 642.00 | 646.00 | 646.00 | -0.62% | 27,100 |
| Apr 17, 2026 | 636.00 | 650.00 | 636.00 | 650.00 | 650.00 | 2.36% | 16,800 |
| Apr 16, 2026 | 635.00 | 637.00 | 634.00 | 635.00 | 635.00 | 0.32% | 2,000 |
| Apr 15, 2026 | 635.00 | 635.00 | 632.00 | 633.00 | 633.00 | - | 3,400 |
| Apr 14, 2026 | 635.00 | 636.00 | 633.00 | 633.00 | 633.00 | -0.31% | 2,900 |
| Apr 13, 2026 | 636.00 | 636.00 | 633.00 | 635.00 | 635.00 | - | 4,700 |
| Apr 10, 2026 | 631.00 | 635.00 | 631.00 | 635.00 | 635.00 | 0.47% | 1,800 |
| Apr 9, 2026 | 634.00 | 634.00 | 631.00 | 632.00 | 632.00 | 0.16% | 2,400 |
| Apr 8, 2026 | 630.00 | 631.00 | 629.00 | 631.00 | 631.00 | 0.32% | 4,800 |
| Apr 7, 2026 | 630.00 | 630.00 | 629.00 | 629.00 | 629.00 | -0.16% | 1,000 |
| Apr 6, 2026 | 630.00 | 630.00 | 629.00 | 630.00 | 630.00 | 0.16% | 1,300 |
| Apr 3, 2026 | 630.00 | 631.00 | 627.00 | 629.00 | 629.00 | -0.16% | 2,500 |
| Apr 2, 2026 | 626.00 | 630.00 | 626.00 | 630.00 | 630.00 | 0.64% | 1,700 |
| Apr 1, 2026 | 629.00 | 629.00 | 626.00 | 626.00 | 626.00 | -0.16% | 2,300 |
| Mar 31, 2026 | 626.00 | 629.00 | 626.00 | 627.00 | 627.00 | 0.16% | 700 |
| Mar 30, 2026 | 626.00 | 627.00 | 625.00 | 626.00 | 626.00 | - | 4,900 |
| Mar 27, 2026 | 625.00 | 629.00 | 625.00 | 626.00 | 626.00 | -0.16% | 3,500 |
| Mar 26, 2026 | 630.00 | 630.00 | 626.00 | 627.00 | 627.00 | -0.48% | 1,800 |
| Mar 25, 2026 | 629.00 | 630.00 | 627.00 | 630.00 | 630.00 | 0.48% | 3,400 |
| Mar 24, 2026 | 629.00 | 629.00 | 627.00 | 627.00 | 627.00 | -0.32% | 6,400 |
| Mar 23, 2026 | 629.00 | 629.00 | 627.00 | 629.00 | 629.00 | -0.16% | 5,300 |
| Mar 19, 2026 | 630.00 | 630.00 | 628.00 | 630.00 | 630.00 | 0.16% | 3,100 |