Miraial Co., Ltd. (TYO:4238)
Japan · Delayed Price · Currency is JPY 1,463.00
+69.00 (4.95%)
May 28, 2026, 3:04 PM JST
Miraial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,384.00 | 1,401.00 | 1,366.00 | 1,394.00 | 1,394.00 | 1.38% | 39,700 |
| May 26, 2026 | 1,345.00 | 1,393.00 | 1,325.00 | 1,375.00 | 1,375.00 | 2.23% | 50,100 |
| May 25, 2026 | 1,341.00 | 1,364.00 | 1,329.00 | 1,345.00 | 1,345.00 | 0.30% | 29,800 |
| May 22, 2026 | 1,344.00 | 1,347.00 | 1,323.00 | 1,341.00 | 1,341.00 | 1.21% | 29,800 |
| May 21, 2026 | 1,351.00 | 1,363.00 | 1,322.00 | 1,325.00 | 1,325.00 | -0.60% | 37,500 |
| May 20, 2026 | 1,402.00 | 1,402.00 | 1,319.00 | 1,333.00 | 1,333.00 | -4.38% | 31,200 |
| May 19, 2026 | 1,407.00 | 1,417.00 | 1,367.00 | 1,394.00 | 1,394.00 | -0.78% | 20,100 |
| May 18, 2026 | 1,376.00 | 1,441.00 | 1,376.00 | 1,405.00 | 1,405.00 | 2.03% | 21,300 |
| May 15, 2026 | 1,410.00 | 1,415.00 | 1,374.00 | 1,377.00 | 1,377.00 | -1.99% | 27,000 |
| May 14, 2026 | 1,387.00 | 1,442.00 | 1,384.00 | 1,405.00 | 1,405.00 | 0.86% | 32,400 |
| May 13, 2026 | 1,399.00 | 1,415.00 | 1,381.00 | 1,393.00 | 1,393.00 | -1.07% | 22,600 |
| May 12, 2026 | 1,456.00 | 1,466.00 | 1,399.00 | 1,408.00 | 1,408.00 | -3.30% | 60,500 |
| May 11, 2026 | 1,456.00 | 1,478.00 | 1,428.00 | 1,456.00 | 1,456.00 | 6.59% | 112,600 |
| May 8, 2026 | 1,341.00 | 1,370.00 | 1,325.00 | 1,366.00 | 1,366.00 | 1.49% | 55,800 |
| May 7, 2026 | 1,321.00 | 1,377.00 | 1,319.00 | 1,346.00 | 1,346.00 | 4.83% | 68,400 |
| May 1, 2026 | 1,292.00 | 1,300.00 | 1,268.00 | 1,284.00 | 1,284.00 | -1.08% | 34,100 |
| Apr 30, 2026 | 1,256.00 | 1,333.00 | 1,238.00 | 1,298.00 | 1,298.00 | 2.61% | 65,500 |
| Apr 28, 2026 | 1,268.00 | 1,310.00 | 1,255.00 | 1,265.00 | 1,265.00 | 0.32% | 40,000 |
| Apr 27, 2026 | 1,289.00 | 1,300.00 | 1,253.00 | 1,261.00 | 1,261.00 | -0.08% | 59,300 |
| Apr 24, 2026 | 1,280.00 | 1,280.00 | 1,234.00 | 1,262.00 | 1,262.00 | -1.41% | 56,000 |
| Apr 23, 2026 | 1,275.00 | 1,292.00 | 1,261.00 | 1,280.00 | 1,280.00 | 1.99% | 74,400 |
| Apr 22, 2026 | 1,218.00 | 1,270.00 | 1,208.00 | 1,255.00 | 1,255.00 | 3.21% | 60,200 |
| Apr 21, 2026 | 1,224.00 | 1,231.00 | 1,201.00 | 1,216.00 | 1,216.00 | -0.90% | 34,600 |
| Apr 20, 2026 | 1,201.00 | 1,243.00 | 1,199.00 | 1,227.00 | 1,227.00 | 2.25% | 54,000 |
| Apr 17, 2026 | 1,208.00 | 1,217.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.66% | 18,100 |
| Apr 16, 2026 | 1,200.00 | 1,215.00 | 1,195.00 | 1,208.00 | 1,208.00 | 1.85% | 48,000 |
| Apr 15, 2026 | 1,181.00 | 1,208.00 | 1,171.00 | 1,186.00 | 1,186.00 | 0.51% | 20,600 |
| Apr 14, 2026 | 1,180.00 | 1,195.00 | 1,172.00 | 1,180.00 | 1,180.00 | 2.61% | 14,400 |
| Apr 13, 2026 | 1,170.00 | 1,180.00 | 1,147.00 | 1,150.00 | 1,150.00 | -1.71% | 14,100 |
| Apr 10, 2026 | 1,168.00 | 1,179.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.52% | 15,900 |
| Apr 9, 2026 | 1,181.00 | 1,181.00 | 1,159.00 | 1,164.00 | 1,164.00 | -1.94% | 20,100 |
| Apr 8, 2026 | 1,197.00 | 1,198.00 | 1,174.00 | 1,187.00 | 1,187.00 | 1.63% | 61,000 |
| Apr 7, 2026 | 1,176.00 | 1,181.00 | 1,161.00 | 1,168.00 | 1,168.00 | 0.09% | 9,300 |
| Apr 6, 2026 | 1,178.00 | 1,187.00 | 1,159.00 | 1,167.00 | 1,167.00 | -0.93% | 14,000 |
| Apr 3, 2026 | 1,174.00 | 1,190.00 | 1,168.00 | 1,178.00 | 1,178.00 | 1.64% | 24,300 |
| Apr 2, 2026 | 1,177.00 | 1,177.00 | 1,140.00 | 1,159.00 | 1,159.00 | -0.09% | 36,100 |
| Apr 1, 2026 | 1,128.00 | 1,160.00 | 1,119.00 | 1,160.00 | 1,160.00 | 6.23% | 43,800 |
| Mar 31, 2026 | 1,146.00 | 1,146.00 | 1,074.00 | 1,092.00 | 1,092.00 | -3.11% | 160,800 |
| Mar 30, 2026 | 1,145.00 | 1,145.00 | 1,124.00 | 1,127.00 | 1,127.00 | -3.01% | 31,600 |
| Mar 27, 2026 | 1,167.00 | 1,167.00 | 1,153.00 | 1,162.00 | 1,162.00 | -0.68% | 11,300 |
| 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 |