Mie Kotsu Group Holdings, Inc. (TYO:3232)
Japan · Delayed Price · Currency is JPY 550.00
-9.00 (-1.61%)
Oct 2, 2026, 10:54 AM JST
Mie Kotsu Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 555.00 | 555.00 | 553.00 | 553.00 | - | -1.07% | 16,600 |
| Oct 1, 2026 | 563.00 | 564.00 | 556.00 | 559.00 | 559.00 | -1.06% | 201,700 |
| Sep 30, 2026 | 572.00 | 573.00 | 559.00 | 565.00 | 565.00 | -1.40% | 243,300 |
| Sep 29, 2026 | 592.00 | 592.00 | 573.00 | 573.00 | 573.00 | -3.21% | 627,500 |
| Sep 28, 2026 | 601.00 | 607.00 | 600.00 | 603.00 | 592.00 | 0.50% | 296,100 |
| Sep 25, 2026 | 605.00 | 607.00 | 600.00 | 600.00 | 589.05 | -0.50% | 558,700 |
| Sep 24, 2026 | 607.00 | 610.00 | 600.00 | 603.00 | 592.00 | -1.15% | 279,500 |
| Sep 18, 2026 | 606.00 | 610.00 | 600.00 | 610.00 | 598.87 | 1.33% | 228,600 |
| Sep 17, 2026 | 599.00 | 603.00 | 598.00 | 602.00 | 591.02 | 0.50% | 152,800 |
| Sep 16, 2026 | 608.00 | 608.00 | 599.00 | 599.00 | 588.07 | -0.66% | 236,600 |
| Sep 15, 2026 | 599.00 | 603.00 | 595.00 | 603.00 | 592.00 | 0.84% | 216,700 |
| Sep 14, 2026 | 591.00 | 600.00 | 591.00 | 598.00 | 587.09 | 1.18% | 130,600 |
| Sep 11, 2026 | 589.00 | 595.00 | 585.00 | 591.00 | 580.22 | - | 152,500 |
| Sep 10, 2026 | 582.00 | 593.00 | 580.00 | 591.00 | 580.22 | 0.85% | 125,700 |
| Sep 9, 2026 | 589.00 | 589.00 | 584.00 | 586.00 | 575.31 | -0.34% | 140,100 |
| Sep 8, 2026 | 600.00 | 600.00 | 588.00 | 588.00 | 577.27 | -2.33% | 179,300 |
| Sep 7, 2026 | 603.00 | 604.00 | 596.00 | 602.00 | 591.02 | 0.17% | 169,100 |
| Sep 4, 2026 | 614.00 | 619.00 | 601.00 | 601.00 | 590.04 | -2.75% | 250,500 |
| Sep 3, 2026 | 613.00 | 627.00 | 611.00 | 618.00 | 606.73 | 1.64% | 365,100 |
| Sep 2, 2026 | 607.00 | 620.00 | 601.00 | 608.00 | 596.91 | -1.46% | 215,700 |
| Sep 1, 2026 | 615.00 | 617.00 | 600.00 | 617.00 | 605.74 | - | 453,500 |
| Aug 31, 2026 | 628.00 | 633.00 | 598.00 | 617.00 | 605.74 | -0.96% | 708,300 |
| Aug 28, 2026 | 611.00 | 627.00 | 606.00 | 623.00 | 611.64 | 1.63% | 869,500 |
| Aug 27, 2026 | 605.00 | 618.00 | 598.00 | 613.00 | 601.82 | 1.83% | 766,500 |
| Aug 26, 2026 | 597.00 | 608.00 | 592.00 | 602.00 | 591.02 | 1.01% | 447,000 |
| Aug 25, 2026 | 584.00 | 597.00 | 580.00 | 596.00 | 585.13 | 3.29% | 646,900 |
| Aug 24, 2026 | 572.00 | 580.00 | 560.00 | 577.00 | 566.47 | 0.87% | 371,300 |
| Aug 21, 2026 | 565.00 | 580.00 | 557.00 | 572.00 | 561.57 | 1.24% | 534,500 |
| Aug 20, 2026 | 561.00 | 565.00 | 554.00 | 565.00 | 554.69 | 0.53% | 319,800 |
| Aug 19, 2026 | 555.00 | 562.00 | 553.00 | 562.00 | 551.75 | 0.90% | 200,300 |
| Aug 18, 2026 | 553.00 | 557.00 | 550.00 | 557.00 | 546.84 | 0.54% | 137,700 |
| Aug 17, 2026 | 554.00 | 558.00 | 552.00 | 554.00 | 543.89 | 0.18% | 213,200 |
| Aug 14, 2026 | 546.00 | 553.00 | 546.00 | 553.00 | 542.91 | 0.18% | 186,400 |
| Aug 13, 2026 | 550.00 | 552.00 | 544.00 | 552.00 | 541.93 | 0.91% | 287,700 |
| Aug 12, 2026 | 547.00 | 549.00 | 543.00 | 547.00 | 537.02 | 0.74% | 185,800 |
| Aug 10, 2026 | 547.00 | 547.00 | 542.00 | 543.00 | 533.09 | -0.55% | 180,400 |
| Aug 7, 2026 | 544.00 | 550.00 | 541.00 | 546.00 | 536.04 | 0.37% | 183,900 |
| Aug 6, 2026 | 539.00 | 545.00 | 535.00 | 544.00 | 534.08 | 1.12% | 199,400 |
| Aug 5, 2026 | 535.00 | 541.00 | 535.00 | 538.00 | 528.19 | 0.56% | 157,100 |
| Aug 4, 2026 | 542.00 | 542.00 | 535.00 | 535.00 | 525.24 | -1.11% | 160,600 |
| Aug 3, 2026 | 555.00 | 555.00 | 541.00 | 541.00 | 531.13 | -2.35% | 168,900 |
| Jul 31, 2026 | 565.00 | 565.00 | 551.00 | 554.00 | 543.89 | -1.95% | 136,200 |
| Jul 30, 2026 | 566.00 | 570.00 | 562.00 | 565.00 | 554.69 | -1.05% | 174,800 |
| Jul 29, 2026 | 564.00 | 572.00 | 558.00 | 571.00 | 560.58 | 1.96% | 221,900 |
| Jul 28, 2026 | 560.00 | 564.00 | 555.00 | 560.00 | 549.78 | - | 132,600 |
| Jul 27, 2026 | 551.00 | 560.00 | 551.00 | 560.00 | 549.78 | 1.82% | 78,400 |
| Jul 24, 2026 | 550.00 | 552.00 | 546.00 | 550.00 | 539.97 | -0.18% | 117,300 |
| Jul 23, 2026 | 551.00 | 557.00 | 549.00 | 551.00 | 540.95 | 0.18% | 89,800 |
| Jul 22, 2026 | 547.00 | 552.00 | 544.00 | 550.00 | 539.97 | 0.73% | 89,900 |
| Jul 21, 2026 | 544.00 | 548.00 | 543.00 | 546.00 | 536.04 | 1.87% | 87,400 |