Miyaji Engineering Group,Inc. (TYO:3431)
Japan · Delayed Price · Currency is JPY 1,379.00
-59.00 (-4.10%)
Nov 6, 2026, 3:30 PM JST
TYO:3431 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,380.00 | 1,412.00 | 1,372.00 | 1,379.00 | 1,379.00 | -4.10% | 168,600 |
| Nov 5, 2026 | 1,405.00 | 1,458.00 | 1,404.00 | 1,438.00 | 1,438.00 | 2.64% | 143,700 |
| Nov 4, 2026 | 1,390.00 | 1,420.00 | 1,359.00 | 1,401.00 | 1,401.00 | 1.37% | 248,500 |
| Nov 2, 2026 | 1,381.00 | 1,389.00 | 1,380.00 | 1,382.00 | 1,382.00 | -0.22% | 57,700 |
| Oct 30, 2026 | 1,392.00 | 1,407.00 | 1,380.00 | 1,385.00 | 1,385.00 | 0.22% | 101,100 |
| Oct 29, 2026 | 1,388.00 | 1,391.00 | 1,364.00 | 1,382.00 | 1,382.00 | -0.07% | 331,500 |
| Oct 28, 2026 | 1,399.00 | 1,406.00 | 1,381.00 | 1,383.00 | 1,383.00 | -1.14% | 175,400 |
| Oct 27, 2026 | 1,408.00 | 1,412.00 | 1,387.00 | 1,399.00 | 1,399.00 | -0.78% | 163,500 |
| Oct 26, 2026 | 1,407.00 | 1,416.00 | 1,403.00 | 1,410.00 | 1,410.00 | 0.21% | 89,900 |
| Oct 23, 2026 | 1,421.00 | 1,429.00 | 1,401.00 | 1,407.00 | 1,407.00 | -0.85% | 95,300 |
| Oct 22, 2026 | 1,413.00 | 1,423.00 | 1,411.00 | 1,419.00 | 1,419.00 | 0.42% | 75,100 |
| Oct 21, 2026 | 1,423.00 | 1,423.00 | 1,410.00 | 1,413.00 | 1,413.00 | 0.36% | 67,500 |
| Oct 20, 2026 | 1,422.00 | 1,424.00 | 1,401.00 | 1,408.00 | 1,408.00 | -1.19% | 106,700 |
| Oct 19, 2026 | 1,433.00 | 1,436.00 | 1,422.00 | 1,425.00 | 1,425.00 | -0.56% | 80,400 |
| Oct 16, 2026 | 1,411.00 | 1,433.00 | 1,405.00 | 1,433.00 | 1,433.00 | 2.07% | 123,700 |
| Oct 15, 2026 | 1,410.00 | 1,417.00 | 1,400.00 | 1,404.00 | 1,404.00 | -1.13% | 148,400 |
| Oct 14, 2026 | 1,421.00 | 1,422.00 | 1,404.00 | 1,420.00 | 1,420.00 | -0.07% | 115,000 |
| Oct 13, 2026 | 1,429.00 | 1,434.00 | 1,418.00 | 1,421.00 | 1,421.00 | -0.56% | 92,100 |
| Oct 9, 2026 | 1,406.00 | 1,429.00 | 1,402.00 | 1,429.00 | 1,429.00 | 1.28% | 109,800 |
| Oct 8, 2026 | 1,429.00 | 1,429.00 | 1,392.00 | 1,411.00 | 1,411.00 | -1.81% | 223,200 |
| Oct 7, 2026 | 1,457.00 | 1,464.00 | 1,437.00 | 1,437.00 | 1,437.00 | -1.78% | 117,900 |
| Oct 6, 2026 | 1,467.00 | 1,471.00 | 1,457.00 | 1,463.00 | 1,463.00 | 0.21% | 77,700 |
| Oct 5, 2026 | 1,485.00 | 1,486.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.28% | 153,100 |
| Oct 2, 2026 | 1,509.00 | 1,509.00 | 1,473.00 | 1,494.00 | 1,494.00 | -0.93% | 164,400 |
| Oct 1, 2026 | 1,515.00 | 1,516.00 | 1,504.00 | 1,508.00 | 1,508.00 | -0.79% | 91,600 |
| Sep 30, 2026 | 1,511.00 | 1,527.00 | 1,504.00 | 1,520.00 | 1,520.00 | 0.73% | 66,400 |
| Sep 29, 2026 | 1,530.00 | 1,531.00 | 1,509.00 | 1,509.00 | 1,509.00 | -0.33% | 116,000 |
| Sep 28, 2026 | 1,555.00 | 1,555.00 | 1,539.00 | 1,541.00 | 1,514.00 | -0.06% | 94,400 |
| Sep 25, 2026 | 1,555.00 | 1,556.00 | 1,540.00 | 1,542.00 | 1,514.98 | -0.19% | 89,500 |
| Sep 24, 2026 | 1,563.00 | 1,563.00 | 1,542.00 | 1,545.00 | 1,517.93 | -1.47% | 146,800 |
| Sep 18, 2026 | 1,581.00 | 1,588.00 | 1,557.00 | 1,568.00 | 1,540.53 | -0.95% | 153,500 |
| Sep 17, 2026 | 1,561.00 | 1,584.00 | 1,561.00 | 1,583.00 | 1,555.26 | 1.47% | 62,100 |
| Sep 16, 2026 | 1,572.00 | 1,581.00 | 1,560.00 | 1,560.00 | 1,532.67 | -0.38% | 53,400 |
| Sep 15, 2026 | 1,568.00 | 1,572.00 | 1,563.00 | 1,566.00 | 1,538.56 | -0.13% | 40,300 |
| Sep 14, 2026 | 1,550.00 | 1,569.00 | 1,550.00 | 1,568.00 | 1,540.53 | 1.16% | 41,100 |
| Sep 11, 2026 | 1,539.00 | 1,554.00 | 1,537.00 | 1,550.00 | 1,522.84 | - | 77,600 |
| Sep 10, 2026 | 1,558.00 | 1,558.00 | 1,539.00 | 1,550.00 | 1,522.84 | -0.83% | 69,000 |
| Sep 9, 2026 | 1,575.00 | 1,583.00 | 1,563.00 | 1,563.00 | 1,535.61 | -0.76% | 51,600 |
| Sep 8, 2026 | 1,574.00 | 1,590.00 | 1,565.00 | 1,575.00 | 1,547.40 | -0.06% | 65,800 |
| Sep 7, 2026 | 1,580.00 | 1,585.00 | 1,575.00 | 1,576.00 | 1,548.39 | -0.06% | 50,400 |
| Sep 4, 2026 | 1,585.00 | 1,585.00 | 1,574.00 | 1,577.00 | 1,549.37 | -0.63% | 85,100 |
| Sep 3, 2026 | 1,596.00 | 1,598.00 | 1,584.00 | 1,587.00 | 1,559.19 | -0.19% | 59,500 |
| Sep 2, 2026 | 1,606.00 | 1,608.00 | 1,588.00 | 1,590.00 | 1,562.14 | -1.49% | 104,500 |
| Sep 1, 2026 | 1,608.00 | 1,620.00 | 1,600.00 | 1,614.00 | 1,585.72 | 0.31% | 104,600 |
| Aug 31, 2026 | 1,619.00 | 1,620.00 | 1,608.00 | 1,609.00 | 1,580.81 | -0.74% | 61,800 |
| Aug 28, 2026 | 1,643.00 | 1,643.00 | 1,621.00 | 1,621.00 | 1,592.60 | -1.10% | 83,500 |
| Aug 27, 2026 | 1,655.00 | 1,659.00 | 1,631.00 | 1,639.00 | 1,610.28 | -0.79% | 66,200 |
| Aug 26, 2026 | 1,638.00 | 1,661.00 | 1,638.00 | 1,652.00 | 1,623.06 | 0.61% | 89,300 |
| Aug 25, 2026 | 1,649.00 | 1,652.00 | 1,640.00 | 1,642.00 | 1,613.23 | -0.12% | 53,700 |
| Aug 24, 2026 | 1,642.00 | 1,650.00 | 1,635.00 | 1,644.00 | 1,615.20 | 0.31% | 63,000 |