Miyaji Engineering Group,Inc. (TYO:3431)
Japan · Delayed Price · Currency is JPY 1,668.00
+23.00 (1.40%)
May 1, 2026, 3:30 PM JST
TYO:3431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.15% | 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 |
| Mar 10, 2026 | 1,826.00 | 1,838.00 | 1,815.00 | 1,833.00 | 1,777.21 | 1.55% | 187,900 |
| Mar 9, 2026 | 1,800.00 | 1,808.00 | 1,774.00 | 1,805.00 | 1,750.06 | -1.58% | 417,200 |
| Mar 6, 2026 | 1,835.00 | 1,839.00 | 1,819.00 | 1,834.00 | 1,778.18 | -0.70% | 179,300 |
| Mar 5, 2026 | 1,856.00 | 1,871.00 | 1,836.00 | 1,847.00 | 1,790.78 | 1.71% | 191,300 |
| Mar 4, 2026 | 1,859.00 | 1,863.00 | 1,788.00 | 1,816.00 | 1,760.73 | -3.30% | 452,900 |
| Mar 3, 2026 | 1,909.00 | 1,918.00 | 1,877.00 | 1,878.00 | 1,820.84 | -2.24% | 270,900 |
| Mar 2, 2026 | 1,925.00 | 1,925.00 | 1,893.00 | 1,921.00 | 1,862.53 | -1.08% | 232,800 |
| Feb 27, 2026 | 1,920.00 | 1,942.00 | 1,904.00 | 1,942.00 | 1,882.89 | 2.32% | 134,000 |
| Feb 26, 2026 | 1,884.00 | 1,903.00 | 1,881.00 | 1,898.00 | 1,840.23 | 0.90% | 130,400 |
| Feb 25, 2026 | 1,886.00 | 1,891.00 | 1,877.00 | 1,881.00 | 1,823.75 | - | 157,800 |
| Feb 24, 2026 | 1,886.00 | 1,897.00 | 1,872.00 | 1,881.00 | 1,823.75 | 0.05% | 157,300 |
| Feb 20, 2026 | 1,899.00 | 1,899.00 | 1,873.00 | 1,880.00 | 1,822.78 | -1.00% | 150,800 |
| Feb 19, 2026 | 1,885.00 | 1,900.00 | 1,874.00 | 1,899.00 | 1,841.20 | 1.01% | 117,300 |
| Feb 18, 2026 | 1,885.00 | 1,888.00 | 1,873.00 | 1,880.00 | 1,822.78 | 0.48% | 97,500 |