Miyaji Engineering Group,Inc. (TYO:3431)
Japan · Delayed Price · Currency is JPY 1,623.00
+7.00 (0.43%)
Aug 17, 2026, 2:08 PM JST
TYO:3431 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,592.00 | 1,624.00 | 1,588.00 | 1,616.00 | 1,616.00 | 1.51% | 104,500 |
| Aug 13, 2026 | 1,593.00 | 1,598.00 | 1,583.00 | 1,592.00 | 1,592.00 | -0.06% | 74,500 |
| Aug 12, 2026 | 1,600.00 | 1,600.00 | 1,581.00 | 1,593.00 | 1,593.00 | 0.13% | 87,800 |
| Aug 10, 2026 | 1,603.00 | 1,603.00 | 1,584.00 | 1,591.00 | 1,591.00 | 0.32% | 76,100 |
| Aug 7, 2026 | 1,575.00 | 1,603.00 | 1,556.00 | 1,586.00 | 1,586.00 | 0.13% | 146,000 |
| Aug 6, 2026 | 1,560.00 | 1,605.00 | 1,560.00 | 1,584.00 | 1,584.00 | 1.41% | 103,900 |
| Aug 5, 2026 | 1,574.00 | 1,574.00 | 1,556.00 | 1,562.00 | 1,562.00 | -0.26% | 85,200 |
| Aug 4, 2026 | 1,579.00 | 1,580.00 | 1,565.00 | 1,566.00 | 1,566.00 | -0.95% | 56,100 |
| Aug 3, 2026 | 1,586.00 | 1,595.00 | 1,567.00 | 1,581.00 | 1,581.00 | -0.25% | 95,000 |
| Jul 31, 2026 | 1,596.00 | 1,600.00 | 1,582.00 | 1,585.00 | 1,585.00 | -1.43% | 70,800 |
| Jul 30, 2026 | 1,588.00 | 1,608.00 | 1,576.00 | 1,608.00 | 1,608.00 | 1.32% | 88,200 |
| Jul 29, 2026 | 1,590.00 | 1,611.00 | 1,574.00 | 1,587.00 | 1,587.00 | 1.15% | 143,800 |
| Jul 28, 2026 | 1,575.00 | 1,577.00 | 1,558.00 | 1,569.00 | 1,569.00 | -0.25% | 57,600 |
| 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 |