Miyaji Engineering Group,Inc. (TYO:3431)
Japan · Delayed Price · Currency is JPY 1,433.00
+29.00 (2.07%)
Oct 16, 2026, 3:30 PM JST
TYO:3431 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1,612.00 | 1,639.00 | 1,612.00 | 1,639.00 | 1,610.28 | 0.99% | 87,300 |
| Aug 20, 2026 | 1,619.00 | 1,632.00 | 1,607.00 | 1,623.00 | 1,594.56 | 0.31% | 54,700 |
| Aug 19, 2026 | 1,628.00 | 1,630.00 | 1,615.00 | 1,618.00 | 1,589.65 | -1.10% | 65,600 |
| Aug 18, 2026 | 1,620.00 | 1,653.00 | 1,618.00 | 1,636.00 | 1,607.34 | 0.99% | 95,500 |
| Aug 17, 2026 | 1,617.00 | 1,636.00 | 1,616.00 | 1,620.00 | 1,591.62 | 0.25% | 90,400 |
| Aug 14, 2026 | 1,592.00 | 1,624.00 | 1,588.00 | 1,616.00 | 1,587.69 | 1.51% | 104,500 |
| Aug 13, 2026 | 1,593.00 | 1,598.00 | 1,583.00 | 1,592.00 | 1,564.11 | -0.06% | 74,500 |
| Aug 12, 2026 | 1,600.00 | 1,600.00 | 1,581.00 | 1,593.00 | 1,565.09 | 0.13% | 87,800 |
| Aug 10, 2026 | 1,603.00 | 1,603.00 | 1,584.00 | 1,591.00 | 1,563.12 | 0.32% | 76,100 |
| Aug 7, 2026 | 1,575.00 | 1,603.00 | 1,556.00 | 1,586.00 | 1,558.21 | 0.13% | 146,000 |
| Aug 6, 2026 | 1,560.00 | 1,605.00 | 1,560.00 | 1,584.00 | 1,556.25 | 1.41% | 103,900 |
| Aug 5, 2026 | 1,574.00 | 1,574.00 | 1,556.00 | 1,562.00 | 1,534.63 | -0.26% | 85,200 |
| Aug 4, 2026 | 1,579.00 | 1,580.00 | 1,565.00 | 1,566.00 | 1,538.56 | -0.95% | 56,100 |
| Aug 3, 2026 | 1,586.00 | 1,595.00 | 1,567.00 | 1,581.00 | 1,553.30 | -0.25% | 95,000 |