Mie Kotsu Group Holdings, Inc. (TYO:3232)
Japan · Delayed Price · Currency is JPY 550.00
-1.00 (-0.18%)
Jul 24, 2026, 3:30 PM JST
Mie Kotsu Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 521.00 | 524.00 | 520.00 | 522.00 | 522.00 | 0.58% | 70,000 |
| Jun 24, 2026 | 526.00 | 527.00 | 519.00 | 519.00 | 519.00 | -0.57% | 77,600 |
| Jun 23, 2026 | 522.00 | 525.00 | 517.00 | 522.00 | 522.00 | - | 98,900 |
| Jun 22, 2026 | 526.00 | 529.00 | 522.00 | 522.00 | 522.00 | -0.76% | 74,100 |
| Jun 19, 2026 | 527.00 | 532.00 | 524.00 | 526.00 | 526.00 | -0.57% | 119,900 |
| Jun 18, 2026 | 528.00 | 531.00 | 526.00 | 529.00 | 529.00 | 0.38% | 69,500 |
| Jun 17, 2026 | 524.00 | 531.00 | 522.00 | 527.00 | 527.00 | 1.15% | 115,000 |
| Jun 16, 2026 | 525.00 | 525.00 | 519.00 | 521.00 | 521.00 | -0.76% | 128,700 |
| Jun 15, 2026 | 529.00 | 529.00 | 524.00 | 525.00 | 525.00 | 0.19% | 60,700 |
| Jun 12, 2026 | 527.00 | 531.00 | 522.00 | 524.00 | 524.00 | -0.57% | 109,300 |
| Jun 11, 2026 | 531.00 | 531.00 | 522.00 | 527.00 | 527.00 | -0.75% | 103,800 |
| Jun 10, 2026 | 525.00 | 531.00 | 520.00 | 531.00 | 531.00 | 1.92% | 165,700 |
| Jun 9, 2026 | 522.00 | 527.00 | 518.00 | 521.00 | 521.00 | 0.19% | 123,500 |
| Jun 8, 2026 | 519.00 | 523.00 | 516.00 | 520.00 | 520.00 | -0.38% | 170,300 |
| Jun 5, 2026 | 521.00 | 526.00 | 521.00 | 522.00 | 522.00 | 0.38% | 89,700 |
| Jun 4, 2026 | 519.00 | 522.00 | 516.00 | 520.00 | 520.00 | - | 85,400 |
| Jun 3, 2026 | 511.00 | 521.00 | 511.00 | 520.00 | 520.00 | 0.97% | 110,400 |
| Jun 2, 2026 | 507.00 | 515.00 | 501.00 | 515.00 | 515.00 | 1.58% | 125,100 |
| Jun 1, 2026 | 520.00 | 520.00 | 507.00 | 507.00 | 507.00 | -2.31% | 198,400 |
| May 29, 2026 | 522.00 | 527.00 | 519.00 | 519.00 | 519.00 | -0.76% | 133,400 |
| May 28, 2026 | 522.00 | 524.00 | 519.00 | 523.00 | 523.00 | 0.19% | 82,700 |
| May 27, 2026 | 516.00 | 523.00 | 515.00 | 522.00 | 522.00 | 0.97% | 60,700 |
| May 26, 2026 | 518.00 | 518.00 | 513.00 | 517.00 | 517.00 | -0.19% | 106,400 |
| May 25, 2026 | 521.00 | 522.00 | 517.00 | 518.00 | 518.00 | -0.38% | 151,200 |
| May 22, 2026 | 525.00 | 525.00 | 518.00 | 520.00 | 520.00 | -0.76% | 103,900 |
| May 21, 2026 | 523.00 | 528.00 | 522.00 | 524.00 | 524.00 | 0.58% | 76,700 |
| May 20, 2026 | 521.00 | 524.00 | 516.00 | 521.00 | 521.00 | -0.57% | 123,600 |
| May 19, 2026 | 515.00 | 525.00 | 515.00 | 524.00 | 524.00 | 2.54% | 147,800 |
| May 18, 2026 | 519.00 | 519.00 | 511.00 | 511.00 | 511.00 | -1.73% | 134,700 |
| May 15, 2026 | 518.00 | 520.00 | 514.00 | 520.00 | 520.00 | 0.97% | 73,100 |