Miyaji Engineering Group,Inc. (TYO:3431)
Japan · Delayed Price · Currency is JPY 1,491.00
+17.00 (1.15%)
May 27, 2026, 10:14 AM JST
TYO:3431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,440.00 | 1,474.00 | 1,429.00 | 1,474.00 | 1,474.00 | 2.01% | 245,500 |
| May 25, 2026 | 1,494.00 | 1,494.00 | 1,438.00 | 1,445.00 | 1,445.00 | -3.67% | 254,400 |
| May 22, 2026 | 1,478.00 | 1,506.00 | 1,472.00 | 1,500.00 | 1,500.00 | 1.97% | 152,400 |
| May 21, 2026 | 1,497.00 | 1,508.00 | 1,465.00 | 1,471.00 | 1,471.00 | -1.54% | 216,700 |
| May 20, 2026 | 1,515.00 | 1,515.00 | 1,472.00 | 1,494.00 | 1,494.00 | -1.39% | 210,800 |
| May 19, 2026 | 1,520.00 | 1,540.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.46% | 142,500 |
| May 18, 2026 | 1,546.00 | 1,557.00 | 1,508.00 | 1,508.00 | 1,508.00 | -2.33% | 203,000 |
| May 15, 2026 | 1,539.00 | 1,550.00 | 1,517.00 | 1,544.00 | 1,544.00 | 1.91% | 207,300 |
| May 14, 2026 | 1,553.00 | 1,574.00 | 1,506.00 | 1,515.00 | 1,515.00 | -3.50% | 513,400 |
| May 13, 2026 | 1,657.00 | 1,666.00 | 1,570.00 | 1,570.00 | 1,570.00 | -6.21% | 355,400 |
| May 12, 2026 | 1,674.00 | 1,694.00 | 1,668.00 | 1,674.00 | 1,674.00 | -0.53% | 110,100 |
| May 11, 2026 | 1,672.00 | 1,687.00 | 1,672.00 | 1,683.00 | 1,683.00 | 0.72% | 125,900 |
| May 8, 2026 | 1,679.00 | 1,680.00 | 1,656.00 | 1,671.00 | 1,671.00 | -0.06% | 111,900 |
| May 7, 2026 | 1,671.00 | 1,681.00 | 1,667.00 | 1,672.00 | 1,672.00 | 0.24% | 116,700 |
| May 1, 2026 | 1,655.00 | 1,671.00 | 1,640.00 | 1,668.00 | 1,668.00 | 1.40% | 97,200 |
| Apr 30, 2026 | 1,667.00 | 1,670.00 | 1,640.00 | 1,645.00 | 1,645.00 | -1.08% | 119,300 |
| Apr 28, 2026 | 1,638.00 | 1,673.00 | 1,635.00 | 1,663.00 | 1,663.00 | 1.90% | 114,100 |
| Apr 27, 2026 | 1,625.00 | 1,641.00 | 1,619.00 | 1,632.00 | 1,632.00 | 0.43% | 123,600 |
| Apr 24, 2026 | 1,637.00 | 1,643.00 | 1,620.00 | 1,625.00 | 1,625.00 | -0.91% | 119,200 |
| Apr 23, 2026 | 1,634.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,640.00 | -0.12% | 148,000 |
| Apr 22, 2026 | 1,659.00 | 1,660.00 | 1,638.00 | 1,642.00 | 1,642.00 | -1.14% | 190,800 |
| Apr 21, 2026 | 1,678.00 | 1,683.00 | 1,659.00 | 1,661.00 | 1,661.00 | -0.54% | 138,600 |
| Apr 20, 2026 | 1,670.00 | 1,678.00 | 1,669.00 | 1,670.00 | 1,670.00 | 0.18% | 82,000 |
| Apr 17, 2026 | 1,673.00 | 1,679.00 | 1,666.00 | 1,667.00 | 1,667.00 | -0.30% | 110,200 |
| Apr 16, 2026 | 1,676.00 | 1,690.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.24% | 100,000 |
| Apr 15, 2026 | 1,675.00 | 1,687.00 | 1,665.00 | 1,668.00 | 1,668.00 | -0.12% | 153,500 |
| Apr 14, 2026 | 1,682.00 | 1,696.00 | 1,666.00 | 1,670.00 | 1,670.00 | -0.54% | 158,200 |
| Apr 13, 2026 | 1,700.00 | 1,710.00 | 1,675.00 | 1,679.00 | 1,679.00 | -1.29% | 237,600 |
| Apr 10, 2026 | 1,734.00 | 1,738.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.79% | 214,700 |
| Apr 9, 2026 | 1,748.00 | 1,752.00 | 1,730.00 | 1,732.00 | 1,732.00 | -0.80% | 142,000 |
| Apr 8, 2026 | 1,744.00 | 1,750.00 | 1,737.00 | 1,746.00 | 1,746.00 | 1.04% | 126,400 |
| Apr 7, 2026 | 1,720.00 | 1,738.00 | 1,719.00 | 1,728.00 | 1,728.00 | 0.70% | 110,500 |
| Apr 6, 2026 | 1,737.00 | 1,741.00 | 1,716.00 | 1,716.00 | 1,716.00 | -1.15% | 193,000 |
| Apr 3, 2026 | 1,776.00 | 1,781.00 | 1,735.00 | 1,736.00 | 1,736.00 | -2.03% | 166,000 |
| Apr 2, 2026 | 1,787.00 | 1,799.00 | 1,766.00 | 1,772.00 | 1,772.00 | -0.51% | 144,100 |
| Apr 1, 2026 | 1,754.00 | 1,787.00 | 1,751.00 | 1,781.00 | 1,781.00 | 3.25% | 182,400 |
| Mar 31, 2026 | 1,754.00 | 1,757.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.43% | 167,400 |
| Mar 30, 2026 | 1,730.00 | 1,750.00 | 1,721.00 | 1,750.00 | 1,750.00 | -0.11% | 184,100 |
| Mar 27, 2026 | 1,797.00 | 1,810.00 | 1,790.00 | 1,807.00 | 1,752.00 | 0.56% | 233,000 |
| Mar 26, 2026 | 1,790.00 | 1,797.00 | 1,779.00 | 1,797.00 | 1,742.30 | 0.73% | 136,000 |
| Mar 25, 2026 | 1,767.00 | 1,792.00 | 1,767.00 | 1,784.00 | 1,729.70 | 1.71% | 176,400 |
| Mar 24, 2026 | 1,749.00 | 1,754.00 | 1,735.00 | 1,754.00 | 1,700.61 | 2.10% | 158,100 |
| Mar 23, 2026 | 1,749.00 | 1,749.00 | 1,716.00 | 1,718.00 | 1,665.71 | -2.28% | 333,200 |
| Mar 19, 2026 | 1,771.00 | 1,771.00 | 1,751.00 | 1,758.00 | 1,704.49 | -1.46% | 329,000 |
| Mar 18, 2026 | 1,768.00 | 1,784.00 | 1,766.00 | 1,784.00 | 1,729.70 | 1.19% | 228,100 |
| Mar 17, 2026 | 1,768.00 | 1,780.00 | 1,762.00 | 1,763.00 | 1,709.34 | -0.06% | 211,200 |
| Mar 16, 2026 | 1,771.00 | 1,781.00 | 1,761.00 | 1,764.00 | 1,710.31 | -0.56% | 199,600 |
| Mar 13, 2026 | 1,778.00 | 1,791.00 | 1,771.00 | 1,774.00 | 1,720.00 | -0.89% | 255,600 |
| Mar 12, 2026 | 1,817.00 | 1,818.00 | 1,785.00 | 1,790.00 | 1,735.52 | -1.54% | 289,200 |
| Mar 11, 2026 | 1,833.00 | 1,841.00 | 1,818.00 | 1,818.00 | 1,762.67 | -0.82% | 245,500 |