Mie Kotsu Group Holdings, Inc. (TYO:3232)
Japan · Delayed Price · Currency is JPY 588.00
-14.00 (-2.33%)
Sep 8, 2026, 3:30 PM JST
Mie Kotsu Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 603.00 | 604.00 | 596.00 | 602.00 | 602.00 | 0.17% | 169,100 |
| Sep 4, 2026 | 614.00 | 619.00 | 601.00 | 601.00 | 601.00 | -2.75% | 250,500 |
| Sep 3, 2026 | 613.00 | 627.00 | 611.00 | 618.00 | 618.00 | 1.64% | 365,100 |
| Sep 2, 2026 | 607.00 | 620.00 | 601.00 | 608.00 | 608.00 | -1.46% | 215,700 |
| Sep 1, 2026 | 615.00 | 617.00 | 600.00 | 617.00 | 617.00 | - | 453,500 |
| Aug 31, 2026 | 628.00 | 633.00 | 598.00 | 617.00 | 617.00 | -0.96% | 708,300 |
| Aug 28, 2026 | 611.00 | 627.00 | 606.00 | 623.00 | 623.00 | 1.63% | 869,500 |
| Aug 27, 2026 | 605.00 | 618.00 | 598.00 | 613.00 | 613.00 | 1.83% | 766,500 |
| Aug 26, 2026 | 597.00 | 608.00 | 592.00 | 602.00 | 602.00 | 1.01% | 447,000 |
| Aug 25, 2026 | 584.00 | 597.00 | 580.00 | 596.00 | 596.00 | 3.29% | 646,900 |
| Aug 24, 2026 | 572.00 | 580.00 | 560.00 | 577.00 | 577.00 | 0.87% | 371,300 |
| Aug 21, 2026 | 565.00 | 580.00 | 557.00 | 572.00 | 572.00 | 1.24% | 534,500 |
| Aug 20, 2026 | 561.00 | 565.00 | 554.00 | 565.00 | 565.00 | 0.53% | 319,800 |
| Aug 19, 2026 | 555.00 | 562.00 | 553.00 | 562.00 | 562.00 | 0.90% | 200,300 |
| Aug 18, 2026 | 553.00 | 557.00 | 550.00 | 557.00 | 557.00 | 0.54% | 137,700 |
| Aug 17, 2026 | 554.00 | 558.00 | 552.00 | 554.00 | 554.00 | 0.18% | 213,200 |
| Aug 14, 2026 | 546.00 | 553.00 | 546.00 | 553.00 | 553.00 | 0.18% | 186,400 |
| Aug 13, 2026 | 550.00 | 552.00 | 544.00 | 552.00 | 552.00 | 0.91% | 287,700 |
| Aug 12, 2026 | 547.00 | 549.00 | 543.00 | 547.00 | 547.00 | 0.74% | 185,800 |
| Aug 10, 2026 | 547.00 | 547.00 | 542.00 | 543.00 | 543.00 | -0.55% | 180,400 |
| Aug 7, 2026 | 544.00 | 550.00 | 541.00 | 546.00 | 546.00 | 0.37% | 183,900 |
| Aug 6, 2026 | 539.00 | 545.00 | 535.00 | 544.00 | 544.00 | 1.12% | 199,400 |
| Aug 5, 2026 | 535.00 | 541.00 | 535.00 | 538.00 | 538.00 | 0.56% | 157,100 |
| Aug 4, 2026 | 542.00 | 542.00 | 535.00 | 535.00 | 535.00 | -1.11% | 160,600 |
| Aug 3, 2026 | 555.00 | 555.00 | 541.00 | 541.00 | 541.00 | -2.35% | 168,900 |
| Jul 31, 2026 | 565.00 | 565.00 | 551.00 | 554.00 | 554.00 | -1.95% | 136,200 |
| Jul 30, 2026 | 566.00 | 570.00 | 562.00 | 565.00 | 565.00 | -1.05% | 174,800 |
| Jul 29, 2026 | 564.00 | 572.00 | 558.00 | 571.00 | 571.00 | 1.96% | 221,900 |
| Jul 28, 2026 | 560.00 | 564.00 | 555.00 | 560.00 | 560.00 | - | 132,600 |
| Jul 27, 2026 | 551.00 | 560.00 | 551.00 | 560.00 | 560.00 | 1.82% | 78,400 |
| Jul 24, 2026 | 550.00 | 552.00 | 546.00 | 550.00 | 550.00 | -0.18% | 117,300 |
| Jul 23, 2026 | 551.00 | 557.00 | 549.00 | 551.00 | 551.00 | 0.18% | 89,800 |
| Jul 22, 2026 | 547.00 | 552.00 | 544.00 | 550.00 | 550.00 | 0.73% | 89,900 |
| Jul 21, 2026 | 544.00 | 548.00 | 543.00 | 546.00 | 546.00 | 1.87% | 87,400 |
| Jul 17, 2026 | 543.00 | 547.00 | 536.00 | 536.00 | 536.00 | -1.11% | 89,500 |
| Jul 16, 2026 | 544.00 | 550.00 | 542.00 | 542.00 | 542.00 | -0.55% | 85,200 |
| Jul 15, 2026 | 550.00 | 550.00 | 544.00 | 545.00 | 545.00 | 0.37% | 34,500 |
| Jul 14, 2026 | 543.00 | 553.00 | 543.00 | 543.00 | 543.00 | - | 95,800 |
| Jul 13, 2026 | 549.00 | 551.00 | 543.00 | 543.00 | 543.00 | -0.73% | 66,800 |
| Jul 10, 2026 | 552.00 | 555.00 | 545.00 | 547.00 | 547.00 | -0.55% | 74,600 |
| Jul 9, 2026 | 554.00 | 554.00 | 547.00 | 550.00 | 550.00 | -0.90% | 94,000 |
| Jul 8, 2026 | 559.00 | 563.00 | 551.00 | 555.00 | 555.00 | - | 251,500 |
| Jul 7, 2026 | 549.00 | 559.00 | 540.00 | 555.00 | 555.00 | 1.28% | 278,000 |
| Jul 6, 2026 | 545.00 | 552.00 | 533.00 | 548.00 | 548.00 | 0.74% | 226,900 |
| Jul 3, 2026 | 542.00 | 551.00 | 536.00 | 544.00 | 544.00 | 1.49% | 209,100 |
| Jul 2, 2026 | 534.00 | 541.00 | 530.00 | 536.00 | 536.00 | 0.75% | 152,300 |
| Jul 1, 2026 | 528.00 | 532.00 | 525.00 | 532.00 | 532.00 | 1.14% | 56,900 |
| Jun 30, 2026 | 533.00 | 533.00 | 525.00 | 526.00 | 526.00 | -1.31% | 81,700 |
| Jun 29, 2026 | 528.00 | 538.00 | 526.00 | 533.00 | 533.00 | 1.33% | 175,200 |
| Jun 26, 2026 | 522.00 | 526.00 | 520.00 | 526.00 | 526.00 | 0.77% | 115,300 |