Misawa & Co., Ltd. (TYO:3169)
Japan · Delayed Price · Currency is JPY 651.00
-1.00 (-0.15%)
Jul 15, 2026, 9:38 AM JST
Misawa & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 656.00 | 658.00 | 656.00 | 656.00 | 656.00 | -0.30% | 1,300 |
| Jul 6, 2026 | 655.00 | 659.00 | 655.00 | 658.00 | 658.00 | 0.30% | 2,700 |
| Jul 3, 2026 | 658.00 | 660.00 | 656.00 | 656.00 | 656.00 | -0.46% | 3,900 |
| Jul 2, 2026 | 655.00 | 659.00 | 655.00 | 659.00 | 659.00 | 0.46% | 2,100 |
| Jul 1, 2026 | 655.00 | 660.00 | 654.00 | 656.00 | 656.00 | -0.15% | 3,200 |
| Jun 30, 2026 | 654.00 | 657.00 | 654.00 | 657.00 | 657.00 | 0.46% | 1,600 |
| Jun 29, 2026 | 653.00 | 661.00 | 653.00 | 654.00 | 654.00 | -0.30% | 3,500 |
| Jun 26, 2026 | 660.00 | 660.00 | 653.00 | 656.00 | 656.00 | - | 3,700 |
| Jun 25, 2026 | 656.00 | 659.00 | 654.00 | 656.00 | 656.00 | -0.46% | 5,100 |
| Jun 24, 2026 | 655.00 | 660.00 | 655.00 | 659.00 | 659.00 | -0.15% | 1,400 |
| Jun 23, 2026 | 661.00 | 661.00 | 653.00 | 660.00 | 660.00 | -0.15% | 600 |
| Jun 22, 2026 | 652.00 | 661.00 | 650.00 | 661.00 | 661.00 | 1.07% | 4,500 |
| Jun 19, 2026 | 653.00 | 656.00 | 652.00 | 654.00 | 654.00 | -0.46% | 2,400 |
| Jun 18, 2026 | 665.00 | 665.00 | 655.00 | 657.00 | 657.00 | -1.20% | 3,200 |
| Jun 17, 2026 | 655.00 | 665.00 | 650.00 | 665.00 | 665.00 | 1.84% | 3,800 |
| Jun 16, 2026 | 653.00 | 660.00 | 650.00 | 653.00 | 653.00 | -0.61% | 5,500 |
| Jun 15, 2026 | 662.00 | 667.00 | 650.00 | 657.00 | 657.00 | -1.50% | 13,400 |
| Jun 12, 2026 | 668.00 | 668.00 | 663.00 | 667.00 | 667.00 | 0.76% | 3,700 |
| Jun 11, 2026 | 662.00 | 666.00 | 662.00 | 662.00 | 662.00 | -0.45% | 4,000 |
| Jun 10, 2026 | 664.00 | 665.00 | 661.00 | 665.00 | 665.00 | - | 6,500 |
| Jun 9, 2026 | 665.00 | 665.00 | 661.00 | 665.00 | 665.00 | 0.15% | 1,400 |
| Jun 8, 2026 | 665.00 | 665.00 | 661.00 | 664.00 | 664.00 | 0.30% | 1,600 |
| Jun 5, 2026 | 666.00 | 666.00 | 662.00 | 662.00 | 662.00 | -0.45% | 4,100 |
| Jun 4, 2026 | 664.00 | 665.00 | 661.00 | 665.00 | 665.00 | - | 2,500 |
| 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 |