Miraial Co., Ltd. (TYO:4238)
Japan · Delayed Price · Currency is JPY 1,170.00
-22.00 (-1.85%)
At close: Mar 26, 2026
Miraial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,192.00 | 1,192.00 | 1,161.00 | 1,170.00 | 1,170.00 | -1.85% | 19,800 |
| Mar 25, 2026 | 1,188.00 | 1,200.00 | 1,160.00 | 1,192.00 | 1,192.00 | 2.05% | 22,300 |
| Mar 24, 2026 | 1,157.00 | 1,170.00 | 1,130.00 | 1,168.00 | 1,168.00 | 3.45% | 18,400 |
| Mar 23, 2026 | 1,138.00 | 1,145.00 | 1,123.00 | 1,129.00 | 1,129.00 | -4.00% | 31,100 |
| Mar 19, 2026 | 1,188.00 | 1,188.00 | 1,160.00 | 1,176.00 | 1,176.00 | -1.92% | 28,500 |
| Mar 18, 2026 | 1,185.00 | 1,205.00 | 1,185.00 | 1,199.00 | 1,199.00 | 3.54% | 12,800 |
| Mar 17, 2026 | 1,183.00 | 1,188.00 | 1,158.00 | 1,158.00 | 1,158.00 | -1.11% | 13,800 |
| Mar 16, 2026 | 1,164.00 | 1,174.00 | 1,152.00 | 1,171.00 | 1,171.00 | 0.60% | 22,800 |
| Mar 13, 2026 | 1,175.00 | 1,177.00 | 1,156.00 | 1,164.00 | 1,164.00 | -1.61% | 34,300 |
| Mar 12, 2026 | 1,224.00 | 1,224.00 | 1,178.00 | 1,183.00 | 1,183.00 | -3.35% | 46,300 |
| Mar 11, 2026 | 1,236.00 | 1,249.00 | 1,219.00 | 1,224.00 | 1,224.00 | -0.89% | 21,600 |
| Mar 10, 2026 | 1,216.00 | 1,243.00 | 1,215.00 | 1,235.00 | 1,235.00 | 3.69% | 55,300 |
| Mar 9, 2026 | 1,241.00 | 1,279.00 | 1,170.00 | 1,191.00 | 1,191.00 | -9.22% | 100,700 |
| Mar 6, 2026 | 1,293.00 | 1,312.00 | 1,278.00 | 1,312.00 | 1,312.00 | -0.30% | 21,200 |
| Mar 5, 2026 | 1,262.00 | 1,335.00 | 1,262.00 | 1,316.00 | 1,316.00 | 5.62% | 24,600 |
| Mar 4, 2026 | 1,266.00 | 1,295.00 | 1,224.00 | 1,246.00 | 1,246.00 | -3.63% | 38,500 |
| Mar 3, 2026 | 1,325.00 | 1,334.00 | 1,293.00 | 1,293.00 | 1,293.00 | -2.64% | 18,500 |
| Mar 2, 2026 | 1,363.00 | 1,363.00 | 1,317.00 | 1,328.00 | 1,328.00 | -2.57% | 18,100 |
| Feb 27, 2026 | 1,356.00 | 1,368.00 | 1,349.00 | 1,363.00 | 1,363.00 | 0.44% | 16,400 |
| Feb 26, 2026 | 1,371.00 | 1,371.00 | 1,352.00 | 1,357.00 | 1,357.00 | 0.30% | 16,700 |
| Feb 25, 2026 | 1,362.00 | 1,373.00 | 1,353.00 | 1,353.00 | 1,353.00 | -0.37% | 9,600 |
| Feb 24, 2026 | 1,362.00 | 1,375.00 | 1,340.00 | 1,358.00 | 1,358.00 | 0.07% | 27,500 |
| Feb 20, 2026 | 1,339.00 | 1,360.00 | 1,336.00 | 1,357.00 | 1,357.00 | 0.59% | 27,000 |
| Feb 19, 2026 | 1,365.00 | 1,365.00 | 1,338.00 | 1,349.00 | 1,349.00 | 0.60% | 42,100 |
| Feb 18, 2026 | 1,301.00 | 1,343.00 | 1,301.00 | 1,341.00 | 1,341.00 | 2.68% | 27,000 |
| Feb 17, 2026 | 1,305.00 | 1,312.00 | 1,293.00 | 1,306.00 | 1,306.00 | 0.85% | 13,700 |
| Feb 16, 2026 | 1,286.00 | 1,297.00 | 1,280.00 | 1,295.00 | 1,295.00 | 0.62% | 12,300 |
| Feb 13, 2026 | 1,306.00 | 1,306.00 | 1,268.00 | 1,287.00 | 1,287.00 | -2.05% | 25,500 |
| Feb 12, 2026 | 1,331.00 | 1,337.00 | 1,314.00 | 1,314.00 | 1,314.00 | -1.28% | 17,000 |
| Feb 10, 2026 | 1,298.00 | 1,339.00 | 1,298.00 | 1,331.00 | 1,331.00 | 3.50% | 33,200 |
| Feb 9, 2026 | 1,330.00 | 1,332.00 | 1,284.00 | 1,286.00 | 1,286.00 | -1.83% | 45,900 |
| Feb 6, 2026 | 1,320.00 | 1,320.00 | 1,299.00 | 1,310.00 | 1,310.00 | -0.98% | 14,200 |
| Feb 5, 2026 | 1,285.00 | 1,323.00 | 1,274.00 | 1,323.00 | 1,323.00 | 4.09% | 41,800 |
| Feb 4, 2026 | 1,288.00 | 1,288.00 | 1,268.00 | 1,271.00 | 1,271.00 | -1.32% | 9,900 |
| Feb 3, 2026 | 1,255.00 | 1,292.00 | 1,245.00 | 1,288.00 | 1,288.00 | 4.80% | 26,300 |
| Feb 2, 2026 | 1,273.00 | 1,278.00 | 1,227.00 | 1,229.00 | 1,229.00 | -3.83% | 46,200 |
| Jan 30, 2026 | 1,263.00 | 1,281.00 | 1,255.00 | 1,278.00 | 1,278.00 | 1.19% | 25,400 |
| Jan 29, 2026 | 1,275.00 | 1,275.00 | 1,256.00 | 1,263.00 | 1,263.00 | -3.14% | 45,200 |
| Jan 28, 2026 | 1,316.00 | 1,322.00 | 1,295.00 | 1,304.00 | 1,264.24 | -1.44% | 31,400 |
| Jan 27, 2026 | 1,325.00 | 1,325.00 | 1,287.00 | 1,323.00 | 1,282.66 | -0.53% | 36,700 |
| Jan 26, 2026 | 1,350.00 | 1,350.00 | 1,319.00 | 1,330.00 | 1,289.45 | -2.42% | 43,200 |
| Jan 23, 2026 | 1,385.00 | 1,385.00 | 1,362.00 | 1,363.00 | 1,321.45 | -0.66% | 15,900 |
| Jan 22, 2026 | 1,351.00 | 1,381.00 | 1,349.00 | 1,372.00 | 1,330.17 | 2.39% | 29,800 |
| Jan 21, 2026 | 1,324.00 | 1,342.00 | 1,318.00 | 1,340.00 | 1,299.15 | - | 11,300 |
| Jan 20, 2026 | 1,365.00 | 1,365.00 | 1,340.00 | 1,340.00 | 1,299.15 | -1.83% | 18,700 |
| Jan 19, 2026 | 1,373.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,323.38 | -0.44% | 50,300 |
| Jan 16, 2026 | 1,388.00 | 1,388.00 | 1,370.00 | 1,371.00 | 1,329.20 | -1.22% | 25,500 |
| Jan 15, 2026 | 1,380.00 | 1,389.00 | 1,369.00 | 1,388.00 | 1,345.68 | 0.36% | 19,100 |
| Jan 14, 2026 | 1,360.00 | 1,389.00 | 1,360.00 | 1,383.00 | 1,340.84 | 1.84% | 24,500 |
| Jan 13, 2026 | 1,358.00 | 1,358.00 | 1,345.00 | 1,358.00 | 1,316.60 | 0.89% | 9,400 |