Miyaji Engineering Group,Inc. (TYO:3431)
Japan · Delayed Price · Currency is JPY 1,797.00
+13.00 (0.73%)
Mar 26, 2026, 3:30 PM JST
TYO:3431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,767.00 | 1,792.00 | 1,767.00 | 1,784.00 | 1,784.00 | 1.71% | 176,400 |
| Mar 24, 2026 | 1,749.00 | 1,754.00 | 1,735.00 | 1,754.00 | 1,754.00 | 2.10% | 158,100 |
| Mar 23, 2026 | 1,749.00 | 1,749.00 | 1,716.00 | 1,718.00 | 1,718.00 | -2.28% | 333,200 |
| Mar 19, 2026 | 1,771.00 | 1,771.00 | 1,751.00 | 1,758.00 | 1,758.00 | -1.46% | 329,000 |
| Mar 18, 2026 | 1,768.00 | 1,784.00 | 1,766.00 | 1,784.00 | 1,784.00 | 1.19% | 228,100 |
| Mar 17, 2026 | 1,768.00 | 1,780.00 | 1,762.00 | 1,763.00 | 1,763.00 | -0.06% | 211,200 |
| Mar 16, 2026 | 1,771.00 | 1,781.00 | 1,761.00 | 1,764.00 | 1,764.00 | -0.56% | 199,600 |
| Mar 13, 2026 | 1,778.00 | 1,791.00 | 1,771.00 | 1,774.00 | 1,774.00 | -0.89% | 255,600 |
| Mar 12, 2026 | 1,817.00 | 1,818.00 | 1,785.00 | 1,790.00 | 1,790.00 | -1.54% | 289,200 |
| Mar 11, 2026 | 1,833.00 | 1,841.00 | 1,818.00 | 1,818.00 | 1,818.00 | -0.82% | 245,500 |
| Mar 10, 2026 | 1,826.00 | 1,838.00 | 1,815.00 | 1,833.00 | 1,833.00 | 1.55% | 187,900 |
| Mar 9, 2026 | 1,800.00 | 1,808.00 | 1,774.00 | 1,805.00 | 1,805.00 | -1.58% | 417,200 |
| Mar 6, 2026 | 1,835.00 | 1,839.00 | 1,819.00 | 1,834.00 | 1,834.00 | -0.70% | 179,300 |
| Mar 5, 2026 | 1,856.00 | 1,871.00 | 1,836.00 | 1,847.00 | 1,847.00 | 1.71% | 191,300 |
| Mar 4, 2026 | 1,859.00 | 1,863.00 | 1,788.00 | 1,816.00 | 1,816.00 | -3.30% | 452,900 |
| Mar 3, 2026 | 1,909.00 | 1,918.00 | 1,877.00 | 1,878.00 | 1,878.00 | -2.24% | 270,900 |
| Mar 2, 2026 | 1,925.00 | 1,925.00 | 1,893.00 | 1,921.00 | 1,921.00 | -1.08% | 232,800 |
| Feb 27, 2026 | 1,920.00 | 1,942.00 | 1,904.00 | 1,942.00 | 1,942.00 | 2.32% | 134,000 |
| Feb 26, 2026 | 1,884.00 | 1,903.00 | 1,881.00 | 1,898.00 | 1,898.00 | 0.90% | 130,400 |
| Feb 25, 2026 | 1,886.00 | 1,891.00 | 1,877.00 | 1,881.00 | 1,881.00 | - | 157,800 |
| Feb 24, 2026 | 1,886.00 | 1,897.00 | 1,872.00 | 1,881.00 | 1,881.00 | 0.05% | 157,300 |
| Feb 20, 2026 | 1,899.00 | 1,899.00 | 1,873.00 | 1,880.00 | 1,880.00 | -1.00% | 150,800 |
| Feb 19, 2026 | 1,885.00 | 1,900.00 | 1,874.00 | 1,899.00 | 1,899.00 | 1.01% | 117,300 |
| Feb 18, 2026 | 1,885.00 | 1,888.00 | 1,873.00 | 1,880.00 | 1,880.00 | 0.48% | 97,500 |
| Feb 17, 2026 | 1,875.00 | 1,890.00 | 1,865.00 | 1,871.00 | 1,871.00 | 0.38% | 204,800 |
| Feb 16, 2026 | 1,918.00 | 1,920.00 | 1,855.00 | 1,864.00 | 1,864.00 | -4.02% | 550,700 |
| Feb 13, 2026 | 1,970.00 | 1,977.00 | 1,942.00 | 1,942.00 | 1,942.00 | -1.52% | 142,800 |
| Feb 12, 2026 | 1,980.00 | 1,987.00 | 1,961.00 | 1,972.00 | 1,972.00 | 0.51% | 165,500 |
| Feb 10, 2026 | 2,020.00 | 2,033.00 | 1,948.00 | 1,962.00 | 1,962.00 | -2.53% | 244,800 |
| Feb 9, 2026 | 2,040.00 | 2,040.00 | 2,005.00 | 2,013.00 | 2,013.00 | - | 119,100 |
| Feb 6, 2026 | 2,004.00 | 2,015.00 | 1,998.00 | 2,013.00 | 2,013.00 | 0.55% | 96,800 |
| Feb 5, 2026 | 2,008.00 | 2,028.00 | 2,001.00 | 2,002.00 | 2,002.00 | 0.55% | 132,900 |
| Feb 4, 2026 | 1,987.00 | 2,004.00 | 1,979.00 | 1,991.00 | 1,991.00 | 0.05% | 92,300 |
| Feb 3, 2026 | 1,971.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,990.00 | 1.43% | 76,500 |
| Feb 2, 2026 | 1,961.00 | 1,984.00 | 1,954.00 | 1,962.00 | 1,962.00 | 0.87% | 93,200 |
| Jan 30, 2026 | 1,935.00 | 1,951.00 | 1,930.00 | 1,945.00 | 1,945.00 | 0.52% | 61,500 |
| Jan 29, 2026 | 1,929.00 | 1,938.00 | 1,908.00 | 1,935.00 | 1,935.00 | 0.31% | 84,100 |
| Jan 28, 2026 | 1,945.00 | 1,945.00 | 1,923.00 | 1,929.00 | 1,929.00 | -1.03% | 66,700 |
| Jan 27, 2026 | 1,944.00 | 1,952.00 | 1,926.00 | 1,949.00 | 1,949.00 | 0.21% | 79,600 |
| Jan 26, 2026 | 1,960.00 | 1,960.00 | 1,944.00 | 1,945.00 | 1,945.00 | -1.77% | 104,000 |
| Jan 23, 2026 | 1,991.00 | 2,002.00 | 1,977.00 | 1,980.00 | 1,980.00 | -0.55% | 82,300 |
| Jan 22, 2026 | 1,972.00 | 1,994.00 | 1,972.00 | 1,991.00 | 1,991.00 | 1.43% | 95,100 |
| Jan 21, 2026 | 1,960.00 | 1,968.00 | 1,946.00 | 1,963.00 | 1,963.00 | -0.41% | 120,600 |
| Jan 20, 2026 | 1,991.00 | 1,991.00 | 1,970.00 | 1,971.00 | 1,971.00 | -1.10% | 109,500 |
| Jan 19, 2026 | 1,990.00 | 2,003.00 | 1,978.00 | 1,993.00 | 1,993.00 | 0.15% | 118,200 |
| Jan 16, 2026 | 1,977.00 | 1,990.00 | 1,961.00 | 1,990.00 | 1,990.00 | 0.81% | 120,000 |
| Jan 15, 2026 | 1,959.00 | 1,984.00 | 1,959.00 | 1,974.00 | 1,974.00 | 0.77% | 128,900 |
| Jan 14, 2026 | 1,950.00 | 1,964.00 | 1,950.00 | 1,959.00 | 1,959.00 | 1.14% | 102,700 |
| Jan 13, 2026 | 1,944.00 | 1,947.00 | 1,920.00 | 1,937.00 | 1,937.00 | 0.78% | 134,300 |
| Jan 9, 2026 | 1,910.00 | 1,935.00 | 1,910.00 | 1,922.00 | 1,922.00 | 0.68% | 106,500 |