Miyaji Engineering Group,Inc. (TYO:3431)
Japan · Delayed Price · Currency is JPY 1,980.00
-11.00 (-0.55%)
Jan 23, 2026, 3:30 PM JST
TYO:3431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1,890.00 | 1,910.00 | 1,885.00 | 1,909.00 | 1,909.00 | 1.01% | 104,100 |
| Jan 7, 2026 | 1,880.00 | 1,900.00 | 1,872.00 | 1,890.00 | 1,890.00 | 0.11% | 127,900 |
| Jan 6, 2026 | 1,874.00 | 1,892.00 | 1,871.00 | 1,888.00 | 1,888.00 | 0.80% | 132,100 |
| Jan 5, 2026 | 1,900.00 | 1,900.00 | 1,870.00 | 1,873.00 | 1,873.00 | -0.37% | 162,000 |
| Dec 30, 2025 | 1,885.00 | 1,900.00 | 1,875.00 | 1,880.00 | 1,880.00 | -0.37% | 140,600 |
| Dec 29, 2025 | 1,871.00 | 1,893.00 | 1,864.00 | 1,887.00 | 1,887.00 | 1.56% | 219,500 |
| Dec 26, 2025 | 1,858.00 | 1,858.00 | 1,846.00 | 1,858.00 | 1,858.00 | 0.92% | 142,900 |
| Dec 25, 2025 | 1,816.00 | 1,849.00 | 1,815.00 | 1,841.00 | 1,841.00 | 1.60% | 157,000 |
| Dec 24, 2025 | 1,792.00 | 1,815.00 | 1,789.00 | 1,812.00 | 1,812.00 | 1.12% | 181,800 |
| Dec 23, 2025 | 1,784.00 | 1,792.00 | 1,781.00 | 1,792.00 | 1,792.00 | 0.45% | 101,000 |
| Dec 22, 2025 | 1,789.00 | 1,792.00 | 1,777.00 | 1,784.00 | 1,784.00 | -0.17% | 121,100 |
| Dec 19, 2025 | 1,777.00 | 1,794.00 | 1,777.00 | 1,787.00 | 1,787.00 | 0.96% | 100,800 |
| Dec 18, 2025 | 1,758.00 | 1,775.00 | 1,754.00 | 1,770.00 | 1,770.00 | 0.68% | 123,500 |
| Dec 17, 2025 | 1,770.00 | 1,772.00 | 1,757.00 | 1,758.00 | 1,758.00 | -0.45% | 133,400 |
| Dec 16, 2025 | 1,792.00 | 1,792.00 | 1,766.00 | 1,766.00 | 1,766.00 | -1.45% | 137,400 |
| Dec 15, 2025 | 1,798.00 | 1,801.00 | 1,780.00 | 1,792.00 | 1,792.00 | -0.22% | 102,000 |
| Dec 12, 2025 | 1,780.00 | 1,801.00 | 1,774.00 | 1,796.00 | 1,796.00 | 1.47% | 155,700 |
| Dec 11, 2025 | 1,792.00 | 1,797.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.01% | 153,300 |
| Dec 10, 2025 | 1,765.00 | 1,796.00 | 1,765.00 | 1,788.00 | 1,788.00 | 0.96% | 138,100 |
| Dec 9, 2025 | 1,780.00 | 1,788.00 | 1,770.00 | 1,771.00 | 1,771.00 | -0.62% | 110,400 |
| Dec 8, 2025 | 1,761.00 | 1,792.00 | 1,741.00 | 1,782.00 | 1,782.00 | 0.62% | 233,100 |
| Dec 5, 2025 | 1,805.00 | 1,810.00 | 1,768.00 | 1,771.00 | 1,771.00 | -2.21% | 228,100 |
| Dec 4, 2025 | 1,799.00 | 1,815.00 | 1,795.00 | 1,811.00 | 1,811.00 | 0.28% | 153,300 |
| Dec 3, 2025 | 1,832.00 | 1,832.00 | 1,790.00 | 1,806.00 | 1,806.00 | -1.20% | 320,300 |
| Dec 2, 2025 | 1,855.00 | 1,861.00 | 1,826.00 | 1,828.00 | 1,828.00 | -1.46% | 254,100 |
| Dec 1, 2025 | 1,916.00 | 1,930.00 | 1,843.00 | 1,855.00 | 1,855.00 | -7.25% | 640,500 |
| Nov 28, 2025 | 1,985.00 | 2,000.00 | 1,978.00 | 2,000.00 | 2,000.00 | 1.11% | 75,700 |
| Nov 27, 2025 | 1,990.00 | 1,991.00 | 1,973.00 | 1,978.00 | 1,978.00 | -0.45% | 41,100 |
| Nov 26, 2025 | 1,983.00 | 1,989.00 | 1,975.00 | 1,987.00 | 1,987.00 | 1.02% | 64,200 |
| Nov 25, 2025 | 1,960.00 | 1,972.00 | 1,951.00 | 1,967.00 | 1,967.00 | 0.36% | 51,400 |
| Nov 21, 2025 | 1,925.00 | 1,960.00 | 1,925.00 | 1,960.00 | 1,960.00 | 1.82% | 74,800 |
| Nov 20, 2025 | 1,937.00 | 1,942.00 | 1,924.00 | 1,925.00 | 1,925.00 | 0.26% | 76,200 |
| Nov 19, 2025 | 1,910.00 | 1,924.00 | 1,903.00 | 1,920.00 | 1,920.00 | 0.47% | 52,600 |
| Nov 18, 2025 | 1,925.00 | 1,933.00 | 1,909.00 | 1,911.00 | 1,911.00 | -1.04% | 69,200 |
| Nov 17, 2025 | 1,962.00 | 1,964.00 | 1,927.00 | 1,931.00 | 1,931.00 | -1.43% | 91,900 |
| Nov 14, 2025 | 1,981.00 | 1,987.00 | 1,959.00 | 1,959.00 | 1,959.00 | -1.76% | 97,000 |
| Nov 13, 2025 | 1,995.00 | 2,012.00 | 1,989.00 | 1,994.00 | 1,994.00 | 0.35% | 58,000 |
| Nov 12, 2025 | 2,029.00 | 2,030.00 | 1,977.00 | 1,987.00 | 1,987.00 | -0.10% | 90,000 |
| Nov 11, 2025 | 2,046.00 | 2,051.00 | 1,948.00 | 1,989.00 | 1,989.00 | -3.07% | 114,900 |
| Nov 10, 2025 | 2,038.00 | 2,052.00 | 2,033.00 | 2,052.00 | 2,052.00 | 0.98% | 52,800 |
| Nov 7, 2025 | 2,016.00 | 2,034.00 | 2,005.00 | 2,032.00 | 2,032.00 | -0.10% | 57,000 |