Mie Kotsu Group Holdings, Inc. (TYO:3232)
Japan · Delayed Price · Currency is JPY 555.00
-2.00 (-0.36%)
Aug 19, 2026, 3:03 PM JST
Mie Kotsu Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 555.00 | 561.00 | 554.00 | 556.00 | - | -0.18% | 82,500 |
| 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 |
| 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 |