Miyaji Engineering Group,Inc. (TYO:3431)
Japan · Delayed Price · Currency is JPY 1,573.00
+27.00 (1.75%)
Jul 27, 2026, 3:30 PM JST
TYO:3431 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,550.00 | 1,573.00 | 1,550.00 | 1,573.00 | 1,573.00 | 1.75% | 91,500 |
| Jul 24, 2026 | 1,553.00 | 1,557.00 | 1,540.00 | 1,546.00 | 1,546.00 | -1.02% | 69,700 |
| Jul 23, 2026 | 1,565.00 | 1,568.00 | 1,555.00 | 1,562.00 | 1,562.00 | -0.06% | 50,300 |
| Jul 22, 2026 | 1,544.00 | 1,565.00 | 1,542.00 | 1,563.00 | 1,563.00 | 1.10% | 63,600 |
| Jul 21, 2026 | 1,541.00 | 1,558.00 | 1,539.00 | 1,546.00 | 1,546.00 | 0.45% | 58,500 |
| Jul 17, 2026 | 1,540.00 | 1,553.00 | 1,537.00 | 1,539.00 | 1,539.00 | -0.39% | 94,400 |
| Jul 16, 2026 | 1,560.00 | 1,573.00 | 1,539.00 | 1,545.00 | 1,545.00 | -1.02% | 68,600 |
| Jul 15, 2026 | 1,555.00 | 1,565.00 | 1,550.00 | 1,561.00 | 1,561.00 | 1.04% | 69,000 |
| Jul 14, 2026 | 1,549.00 | 1,557.00 | 1,541.00 | 1,545.00 | 1,545.00 | 0.46% | 67,700 |
| Jul 13, 2026 | 1,553.00 | 1,563.00 | 1,531.00 | 1,538.00 | 1,538.00 | -0.71% | 93,100 |
| Jul 10, 2026 | 1,546.00 | 1,549.00 | 1,526.00 | 1,549.00 | 1,549.00 | 1.24% | 67,400 |
| Jul 9, 2026 | 1,540.00 | 1,549.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.33% | 48,900 |
| Jul 8, 2026 | 1,542.00 | 1,556.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.90% | 78,800 |
| Jul 7, 2026 | 1,544.00 | 1,561.00 | 1,541.00 | 1,549.00 | 1,549.00 | 0.98% | 77,700 |
| Jul 6, 2026 | 1,531.00 | 1,555.00 | 1,529.00 | 1,534.00 | 1,534.00 | 0.20% | 81,800 |
| Jul 3, 2026 | 1,554.00 | 1,554.00 | 1,527.00 | 1,531.00 | 1,531.00 | -0.13% | 98,700 |
| Jul 2, 2026 | 1,518.00 | 1,547.00 | 1,516.00 | 1,533.00 | 1,533.00 | 0.66% | 104,200 |
| Jul 1, 2026 | 1,531.00 | 1,533.00 | 1,510.00 | 1,523.00 | 1,523.00 | -0.59% | 105,100 |
| Jun 30, 2026 | 1,553.00 | 1,553.00 | 1,528.00 | 1,532.00 | 1,532.00 | -1.16% | 117,100 |
| Jun 29, 2026 | 1,550.00 | 1,559.00 | 1,537.00 | 1,550.00 | 1,550.00 | 0.65% | 65,200 |
| Jun 26, 2026 | 1,514.00 | 1,545.00 | 1,514.00 | 1,540.00 | 1,540.00 | 1.72% | 103,000 |
| Jun 25, 2026 | 1,550.00 | 1,550.00 | 1,510.00 | 1,514.00 | 1,514.00 | -1.62% | 85,300 |
| Jun 24, 2026 | 1,544.00 | 1,550.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.52% | 89,000 |
| Jun 23, 2026 | 1,526.00 | 1,549.00 | 1,526.00 | 1,531.00 | 1,531.00 | -0.33% | 104,700 |
| Jun 22, 2026 | 1,522.00 | 1,550.00 | 1,518.00 | 1,536.00 | 1,536.00 | 0.92% | 88,700 |
| Jun 19, 2026 | 1,541.00 | 1,546.00 | 1,515.00 | 1,522.00 | 1,522.00 | -1.23% | 112,500 |
| Jun 18, 2026 | 1,561.00 | 1,566.00 | 1,517.00 | 1,541.00 | 1,541.00 | -1.28% | 126,700 |
| Jun 17, 2026 | 1,561.00 | 1,580.00 | 1,560.00 | 1,561.00 | 1,561.00 | 0.64% | 115,700 |
| Jun 16, 2026 | 1,566.00 | 1,577.00 | 1,550.00 | 1,551.00 | 1,551.00 | -0.96% | 93,300 |
| Jun 15, 2026 | 1,550.00 | 1,577.00 | 1,547.00 | 1,566.00 | 1,566.00 | 1.36% | 124,600 |
| Jun 12, 2026 | 1,524.00 | 1,547.00 | 1,522.00 | 1,545.00 | 1,545.00 | 1.85% | 127,300 |
| Jun 11, 2026 | 1,526.00 | 1,532.00 | 1,514.00 | 1,517.00 | 1,517.00 | -0.91% | 91,400 |
| Jun 10, 2026 | 1,510.00 | 1,532.00 | 1,510.00 | 1,531.00 | 1,531.00 | 1.12% | 96,300 |
| Jun 9, 2026 | 1,518.00 | 1,533.00 | 1,509.00 | 1,514.00 | 1,514.00 | 0.66% | 127,600 |
| Jun 8, 2026 | 1,511.00 | 1,527.00 | 1,497.00 | 1,504.00 | 1,504.00 | -0.92% | 116,600 |
| Jun 5, 2026 | 1,484.00 | 1,525.00 | 1,484.00 | 1,518.00 | 1,518.00 | 2.29% | 129,200 |
| Jun 4, 2026 | 1,460.00 | 1,485.00 | 1,458.00 | 1,484.00 | 1,484.00 | 1.02% | 98,600 |
| Jun 3, 2026 | 1,453.00 | 1,470.00 | 1,439.00 | 1,469.00 | 1,469.00 | 0.75% | 113,000 |
| Jun 2, 2026 | 1,448.00 | 1,465.00 | 1,430.00 | 1,458.00 | 1,458.00 | 0.07% | 158,200 |
| Jun 1, 2026 | 1,478.00 | 1,478.00 | 1,445.00 | 1,457.00 | 1,457.00 | -1.82% | 178,200 |
| May 29, 2026 | 1,492.00 | 1,502.00 | 1,482.00 | 1,484.00 | 1,484.00 | -0.54% | 98,200 |
| May 28, 2026 | 1,499.00 | 1,508.00 | 1,482.00 | 1,492.00 | 1,492.00 | -0.47% | 123,800 |
| May 27, 2026 | 1,484.00 | 1,499.00 | 1,476.00 | 1,499.00 | 1,499.00 | 1.70% | 120,400 |
| 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 |