Minoya Co., Ltd. (TYO:386A)
Japan · Delayed Price · Currency is JPY 1,608.00
+9.00 (0.56%)
Last updated: Feb 17, 2026, 9:53 AM JST
Minoya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,585.00 | 1,600.00 | 1,565.00 | 1,599.00 | 1,599.00 | 2.83% | 22,100 |
| Feb 13, 2026 | 1,600.00 | 1,631.00 | 1,551.00 | 1,555.00 | 1,555.00 | -9.38% | 87,200 |
| Feb 12, 2026 | 1,732.00 | 1,747.00 | 1,700.00 | 1,716.00 | 1,716.00 | -0.41% | 9,000 |
| Feb 10, 2026 | 1,664.00 | 1,724.00 | 1,664.00 | 1,723.00 | 1,723.00 | 3.55% | 9,200 |
| Feb 9, 2026 | 1,698.00 | 1,700.00 | 1,664.00 | 1,664.00 | 1,664.00 | -1.19% | 5,800 |
| Feb 6, 2026 | 1,688.00 | 1,699.00 | 1,680.00 | 1,684.00 | 1,684.00 | -0.71% | 4,100 |
| Feb 5, 2026 | 1,670.00 | 1,696.00 | 1,656.00 | 1,696.00 | 1,696.00 | 1.86% | 9,700 |
| Feb 4, 2026 | 1,665.00 | 1,669.00 | 1,645.00 | 1,665.00 | 1,665.00 | -0.24% | 4,100 |
| Feb 3, 2026 | 1,667.00 | 1,677.00 | 1,642.00 | 1,669.00 | 1,669.00 | 1.71% | 9,100 |
| Feb 2, 2026 | 1,645.00 | 1,668.00 | 1,633.00 | 1,641.00 | 1,641.00 | 0.49% | 4,600 |
| Jan 30, 2026 | 1,623.00 | 1,634.00 | 1,618.00 | 1,633.00 | 1,633.00 | 1.30% | 10,600 |
| Jan 29, 2026 | 1,610.00 | 1,627.00 | 1,605.00 | 1,612.00 | 1,612.00 | 0.12% | 6,300 |
| Jan 28, 2026 | 1,641.00 | 1,687.00 | 1,604.00 | 1,610.00 | 1,610.00 | -2.19% | 30,200 |
| Jan 27, 2026 | 1,637.00 | 1,656.00 | 1,616.00 | 1,646.00 | 1,646.00 | 0.43% | 6,400 |
| Jan 26, 2026 | 1,650.00 | 1,668.00 | 1,631.00 | 1,639.00 | 1,639.00 | -0.06% | 11,800 |
| Jan 23, 2026 | 1,610.00 | 1,640.00 | 1,595.00 | 1,640.00 | 1,640.00 | 2.50% | 9,400 |
| Jan 22, 2026 | 1,595.00 | 1,642.00 | 1,572.00 | 1,600.00 | 1,600.00 | -1.36% | 31,700 |
| Jan 21, 2026 | 1,644.00 | 1,668.00 | 1,610.00 | 1,622.00 | 1,622.00 | -2.58% | 14,500 |
| Jan 20, 2026 | 1,653.00 | 1,680.00 | 1,635.00 | 1,665.00 | 1,665.00 | 1.83% | 17,700 |
| Jan 19, 2026 | 1,600.00 | 1,650.00 | 1,599.00 | 1,635.00 | 1,635.00 | 2.25% | 19,900 |
| Jan 16, 2026 | 1,600.00 | 1,600.00 | 1,582.00 | 1,599.00 | 1,599.00 | -0.06% | 4,000 |
| Jan 15, 2026 | 1,551.00 | 1,605.00 | 1,551.00 | 1,600.00 | 1,600.00 | 1.78% | 15,400 |
| Jan 14, 2026 | 1,582.00 | 1,582.00 | 1,541.00 | 1,572.00 | 1,572.00 | -0.63% | 27,800 |
| Jan 13, 2026 | 1,597.00 | 1,602.00 | 1,582.00 | 1,582.00 | 1,582.00 | -0.38% | 11,300 |
| Jan 9, 2026 | 1,599.00 | 1,600.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.19% | 4,600 |
| Jan 8, 2026 | 1,602.00 | 1,623.00 | 1,584.00 | 1,585.00 | 1,585.00 | -1.37% | 21,200 |
| Jan 7, 2026 | 1,601.00 | 1,622.00 | 1,600.00 | 1,607.00 | 1,607.00 | 0.37% | 9,000 |
| Jan 6, 2026 | 1,593.00 | 1,622.00 | 1,593.00 | 1,601.00 | 1,601.00 | 0.50% | 8,500 |
| Jan 5, 2026 | 1,608.00 | 1,608.00 | 1,579.00 | 1,593.00 | 1,593.00 | -0.19% | 13,600 |
| Dec 30, 2025 | 1,595.00 | 1,610.00 | 1,579.00 | 1,596.00 | 1,596.00 | -0.25% | 23,200 |
| Dec 29, 2025 | 1,642.00 | 1,642.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.12% | 7,700 |
| Dec 26, 2025 | 1,605.00 | 1,616.00 | 1,582.00 | 1,602.00 | 1,602.00 | -0.31% | 28,500 |
| Dec 25, 2025 | 1,609.00 | 1,629.00 | 1,597.00 | 1,607.00 | 1,607.00 | - | 31,300 |
| Dec 24, 2025 | 1,609.00 | 1,621.00 | 1,603.00 | 1,607.00 | 1,607.00 | 0.19% | 12,900 |
| Dec 23, 2025 | 1,605.00 | 1,632.00 | 1,600.00 | 1,604.00 | 1,604.00 | 0.50% | 30,300 |
| Dec 22, 2025 | 1,601.00 | 1,616.00 | 1,588.00 | 1,596.00 | 1,596.00 | -0.81% | 15,000 |
| Dec 19, 2025 | 1,600.00 | 1,615.00 | 1,594.00 | 1,609.00 | 1,609.00 | 0.63% | 12,400 |
| Dec 18, 2025 | 1,621.00 | 1,636.00 | 1,588.00 | 1,599.00 | 1,599.00 | -1.96% | 34,700 |
| Dec 17, 2025 | 1,653.00 | 1,925.00 | 1,610.00 | 1,631.00 | 1,631.00 | -1.33% | 270,400 |
| Dec 16, 2025 | 1,600.00 | 1,689.00 | 1,597.00 | 1,653.00 | 1,653.00 | 1.66% | 38,900 |
| Dec 15, 2025 | 1,595.00 | 1,631.00 | 1,591.00 | 1,626.00 | 1,626.00 | 0.87% | 12,500 |
| Dec 12, 2025 | 1,623.00 | 1,638.00 | 1,610.00 | 1,612.00 | 1,612.00 | -0.31% | 5,500 |
| Dec 11, 2025 | 1,679.00 | 1,679.00 | 1,617.00 | 1,617.00 | 1,617.00 | -3.29% | 21,800 |
| Dec 10, 2025 | 1,640.00 | 1,677.00 | 1,614.00 | 1,672.00 | 1,672.00 | 2.08% | 19,300 |
| Dec 9, 2025 | 1,565.00 | 1,649.00 | 1,557.00 | 1,638.00 | 1,638.00 | 4.40% | 42,900 |
| Dec 8, 2025 | 1,554.00 | 1,576.00 | 1,548.00 | 1,569.00 | 1,569.00 | -0.19% | 22,200 |
| Dec 5, 2025 | 1,601.00 | 1,616.00 | 1,571.00 | 1,572.00 | 1,572.00 | -2.06% | 22,000 |
| Dec 4, 2025 | 1,589.00 | 1,608.00 | 1,578.00 | 1,605.00 | 1,605.00 | 0.82% | 17,600 |
| Dec 3, 2025 | 1,608.00 | 1,609.00 | 1,570.00 | 1,592.00 | 1,592.00 | -1.30% | 82,500 |
| Dec 2, 2025 | 1,681.00 | 1,691.00 | 1,599.00 | 1,613.00 | 1,613.00 | -4.39% | 55,300 |