Mie Kotsu Group Holdings, Inc. (TYO:3232)
Japan · Delayed Price · Currency is JPY 566.00
+17.00 (3.10%)
At close: Jan 22, 2026
Mie Kotsu Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 549.00 | 551.00 | 544.00 | 549.00 | 549.00 | -0.36% | 119,500 |
| Jan 20, 2026 | 560.00 | 561.00 | 551.00 | 551.00 | 551.00 | -1.78% | 86,500 |
| Jan 19, 2026 | 563.00 | 564.00 | 559.00 | 561.00 | 561.00 | -0.71% | 75,900 |
| Jan 16, 2026 | 559.00 | 568.00 | 557.00 | 565.00 | 565.00 | 1.62% | 180,900 |
| Jan 15, 2026 | 553.00 | 557.00 | 552.00 | 556.00 | 556.00 | 0.36% | 78,500 |
| Jan 14, 2026 | 554.00 | 557.00 | 552.00 | 554.00 | 554.00 | 0.73% | 84,700 |
| Jan 13, 2026 | 558.00 | 558.00 | 550.00 | 550.00 | 550.00 | -0.18% | 125,800 |
| Jan 9, 2026 | 543.00 | 552.00 | 543.00 | 551.00 | 551.00 | 1.47% | 88,000 |
| Jan 8, 2026 | 544.00 | 546.00 | 540.00 | 543.00 | 543.00 | -0.18% | 63,700 |
| Jan 7, 2026 | 542.00 | 547.00 | 540.00 | 544.00 | 544.00 | - | 116,000 |
| Jan 6, 2026 | 544.00 | 546.00 | 542.00 | 544.00 | 544.00 | 0.55% | 79,300 |
| Jan 5, 2026 | 544.00 | 548.00 | 539.00 | 541.00 | 541.00 | 0.19% | 116,200 |
| Dec 30, 2025 | 542.00 | 545.00 | 538.00 | 540.00 | 540.00 | -0.37% | 48,000 |
| Dec 29, 2025 | 538.00 | 542.00 | 536.00 | 542.00 | 542.00 | 0.37% | 76,400 |
| Dec 26, 2025 | 545.00 | 545.00 | 538.00 | 540.00 | 540.00 | 0.19% | 153,800 |
| Dec 25, 2025 | 537.00 | 540.00 | 536.00 | 539.00 | 539.00 | 0.75% | 49,000 |
| Dec 24, 2025 | 538.00 | 538.00 | 534.00 | 535.00 | 535.00 | -0.56% | 24,800 |
| Dec 23, 2025 | 533.00 | 540.00 | 533.00 | 538.00 | 538.00 | 0.94% | 41,300 |
| Dec 22, 2025 | 539.00 | 539.00 | 533.00 | 533.00 | 533.00 | -0.37% | 41,500 |
| Dec 19, 2025 | 534.00 | 536.00 | 533.00 | 535.00 | 535.00 | -0.19% | 58,200 |
| Dec 18, 2025 | 532.00 | 538.00 | 530.00 | 536.00 | 536.00 | 0.56% | 63,800 |
| Dec 17, 2025 | 539.00 | 539.00 | 529.00 | 533.00 | 533.00 | -0.37% | 100,300 |
| Dec 16, 2025 | 541.00 | 541.00 | 535.00 | 535.00 | 535.00 | -1.11% | 50,200 |
| Dec 15, 2025 | 535.00 | 542.00 | 535.00 | 541.00 | 541.00 | 0.74% | 50,500 |
| Dec 12, 2025 | 536.00 | 538.00 | 533.00 | 537.00 | 537.00 | 1.32% | 71,300 |
| Dec 11, 2025 | 536.00 | 537.00 | 529.00 | 530.00 | 530.00 | -0.56% | 63,400 |
| Dec 10, 2025 | 533.00 | 538.00 | 533.00 | 533.00 | 533.00 | -0.19% | 43,500 |
| Dec 9, 2025 | 540.00 | 542.00 | 533.00 | 534.00 | 534.00 | -1.48% | 37,000 |
| Dec 8, 2025 | 535.00 | 542.00 | 533.00 | 542.00 | 542.00 | 1.88% | 65,600 |
| Dec 5, 2025 | 534.00 | 536.00 | 532.00 | 532.00 | 532.00 | -0.75% | 45,200 |
| Dec 4, 2025 | 535.00 | 538.00 | 534.00 | 536.00 | 536.00 | 0.37% | 70,900 |
| Dec 3, 2025 | 539.00 | 541.00 | 534.00 | 534.00 | 534.00 | -1.29% | 50,700 |
| Dec 2, 2025 | 540.00 | 543.00 | 536.00 | 541.00 | 541.00 | - | 79,900 |
| Dec 1, 2025 | 544.00 | 546.00 | 538.00 | 541.00 | 541.00 | -0.55% | 87,400 |
| Nov 28, 2025 | 540.00 | 547.00 | 540.00 | 544.00 | 544.00 | 0.74% | 95,600 |
| Nov 27, 2025 | 543.00 | 545.00 | 537.00 | 540.00 | 540.00 | -0.55% | 86,100 |
| Nov 26, 2025 | 538.00 | 543.00 | 534.00 | 543.00 | 543.00 | 1.50% | 108,500 |
| Nov 25, 2025 | 529.00 | 535.00 | 528.00 | 535.00 | 535.00 | 0.75% | 57,200 |
| Nov 21, 2025 | 521.00 | 531.00 | 521.00 | 531.00 | 531.00 | 1.92% | 84,300 |
| Nov 20, 2025 | 524.00 | 525.00 | 520.00 | 521.00 | 521.00 | 0.19% | 46,600 |
| Nov 19, 2025 | 520.00 | 525.00 | 519.00 | 520.00 | 520.00 | 0.19% | 55,400 |
| Nov 18, 2025 | 521.00 | 525.00 | 518.00 | 519.00 | 519.00 | -0.57% | 99,400 |
| Nov 17, 2025 | 531.00 | 532.00 | 522.00 | 522.00 | 522.00 | -1.69% | 98,300 |
| Nov 14, 2025 | 536.00 | 541.00 | 531.00 | 531.00 | 531.00 | -1.67% | 121,700 |
| Nov 13, 2025 | 542.00 | 547.00 | 539.00 | 540.00 | 540.00 | -0.18% | 66,800 |
| Nov 12, 2025 | 543.00 | 548.00 | 540.00 | 541.00 | 541.00 | 0.19% | 55,100 |
| Nov 11, 2025 | 535.00 | 540.00 | 531.00 | 540.00 | 540.00 | 1.12% | 54,700 |
| Nov 10, 2025 | 536.00 | 536.00 | 531.00 | 534.00 | 534.00 | 0.38% | 27,500 |
| Nov 7, 2025 | 526.00 | 533.00 | 525.00 | 532.00 | 532.00 | 1.14% | 36,600 |
| Nov 6, 2025 | 527.00 | 533.00 | 526.00 | 526.00 | 526.00 | - | 46,300 |