Miyaji Engineering Group,Inc. (TYO:3431)
Japan · Delayed Price · Currency is JPY 1,853.00
+37.00 (2.04%)
Mar 5, 2026, 11:03 AM JST
TYO:3431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,856.00 | 1,871.00 | 1,851.00 | 1,864.00 | - | 2.64% | 46,300 |
| 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 |
| 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 |