Miraial Co., Ltd. (TYO:4238)
Japan · Delayed Price · Currency is JPY 1,950.00
+72.00 (3.83%)
Sep 18, 2026, 3:30 PM JST
Miraial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,918.00 | 1,993.00 | 1,918.00 | 1,950.00 | 1,950.00 | 3.83% | 114,400 |
| Sep 17, 2026 | 1,935.00 | 1,935.00 | 1,862.00 | 1,878.00 | 1,878.00 | -1.88% | 49,800 |
| Sep 16, 2026 | 1,805.00 | 1,914.00 | 1,787.00 | 1,914.00 | 1,914.00 | 7.11% | 74,800 |
| Sep 15, 2026 | 1,771.00 | 1,806.00 | 1,746.00 | 1,787.00 | 1,787.00 | 0.90% | 41,000 |
| Sep 14, 2026 | 1,762.00 | 1,796.00 | 1,731.00 | 1,771.00 | 1,771.00 | -3.59% | 84,100 |
| Sep 11, 2026 | 1,871.00 | 1,871.00 | 1,791.00 | 1,837.00 | 1,837.00 | -5.84% | 97,100 |
| Sep 10, 2026 | 1,790.00 | 1,965.00 | 1,785.00 | 1,951.00 | 1,951.00 | 7.55% | 194,900 |
| Sep 9, 2026 | 1,845.00 | 1,941.00 | 1,755.00 | 1,814.00 | 1,814.00 | -2.47% | 228,600 |
| Sep 8, 2026 | 1,870.00 | 1,886.00 | 1,731.00 | 1,860.00 | 1,860.00 | -1.48% | 321,700 |
| Sep 7, 2026 | 1,886.00 | 1,950.00 | 1,864.00 | 1,888.00 | 1,888.00 | 2.28% | 107,600 |
| Sep 4, 2026 | 1,854.00 | 1,883.00 | 1,845.00 | 1,846.00 | 1,846.00 | -0.70% | 39,400 |
| Sep 3, 2026 | 1,908.00 | 1,914.00 | 1,850.00 | 1,859.00 | 1,859.00 | -0.85% | 31,700 |
| Sep 2, 2026 | 1,866.00 | 1,911.00 | 1,844.00 | 1,875.00 | 1,875.00 | -1.42% | 38,500 |
| Sep 1, 2026 | 1,906.00 | 1,932.00 | 1,863.00 | 1,902.00 | 1,902.00 | -0.42% | 32,900 |
| Aug 31, 2026 | 1,820.00 | 1,922.00 | 1,800.00 | 1,910.00 | 1,910.00 | 1.54% | 64,800 |
| Aug 28, 2026 | 1,850.00 | 1,945.00 | 1,850.00 | 1,881.00 | 1,881.00 | 1.24% | 75,400 |
| Aug 27, 2026 | 1,763.00 | 1,892.00 | 1,763.00 | 1,858.00 | 1,858.00 | 6.17% | 119,700 |
| Aug 26, 2026 | 1,765.00 | 1,774.00 | 1,747.00 | 1,750.00 | 1,750.00 | -1.30% | 29,600 |
| Aug 25, 2026 | 1,730.00 | 1,777.00 | 1,707.00 | 1,773.00 | 1,773.00 | 2.49% | 32,600 |
| Aug 24, 2026 | 1,707.00 | 1,749.00 | 1,700.00 | 1,730.00 | 1,730.00 | 1.35% | 26,900 |
| Aug 21, 2026 | 1,691.00 | 1,707.00 | 1,650.00 | 1,707.00 | 1,707.00 | 0.12% | 15,200 |
| Aug 20, 2026 | 1,669.00 | 1,710.00 | 1,629.00 | 1,705.00 | 1,705.00 | 3.65% | 47,100 |
| Aug 19, 2026 | 1,743.00 | 1,743.00 | 1,637.00 | 1,645.00 | 1,645.00 | -7.74% | 66,800 |
| Aug 18, 2026 | 1,795.00 | 1,830.00 | 1,765.00 | 1,783.00 | 1,783.00 | -0.22% | 34,700 |
| Aug 17, 2026 | 1,784.00 | 1,835.00 | 1,773.00 | 1,787.00 | 1,787.00 | 0.17% | 42,900 |
| Aug 14, 2026 | 1,733.00 | 1,796.00 | 1,733.00 | 1,784.00 | 1,784.00 | 2.94% | 51,100 |
| Aug 13, 2026 | 1,686.00 | 1,762.00 | 1,686.00 | 1,733.00 | 1,733.00 | 2.00% | 40,500 |
| Aug 12, 2026 | 1,695.00 | 1,706.00 | 1,675.00 | 1,699.00 | 1,699.00 | 0.41% | 31,400 |
| Aug 10, 2026 | 1,665.00 | 1,705.00 | 1,665.00 | 1,692.00 | 1,692.00 | 1.99% | 49,400 |
| Aug 7, 2026 | 1,621.00 | 1,660.00 | 1,590.00 | 1,659.00 | 1,659.00 | 2.34% | 49,600 |
| Aug 6, 2026 | 1,680.00 | 1,680.00 | 1,616.00 | 1,621.00 | 1,621.00 | -3.63% | 21,300 |
| Aug 5, 2026 | 1,630.00 | 1,686.00 | 1,602.00 | 1,682.00 | 1,682.00 | 4.99% | 52,500 |
| Aug 4, 2026 | 1,565.00 | 1,602.00 | 1,561.00 | 1,602.00 | 1,602.00 | 2.10% | 51,300 |
| Aug 3, 2026 | 1,604.00 | 1,604.00 | 1,549.00 | 1,569.00 | 1,569.00 | 0.32% | 61,000 |
| Jul 31, 2026 | 1,598.00 | 1,610.00 | 1,533.00 | 1,564.00 | 1,564.00 | 3.71% | 128,900 |
| Jul 30, 2026 | 1,462.00 | 1,532.00 | 1,435.00 | 1,508.00 | 1,508.00 | 2.87% | 84,700 |
| Jul 29, 2026 | 1,575.00 | 1,585.00 | 1,443.00 | 1,496.00 | 1,465.86 | -5.44% | 165,300 |
| Jul 28, 2026 | 1,651.00 | 1,660.00 | 1,581.00 | 1,582.00 | 1,550.13 | -6.28% | 95,300 |
| Jul 27, 2026 | 1,703.00 | 1,725.00 | 1,650.00 | 1,688.00 | 1,653.99 | 0.24% | 121,400 |
| Jul 24, 2026 | 1,700.00 | 1,718.00 | 1,664.00 | 1,684.00 | 1,650.07 | -1.35% | 40,900 |
| Jul 23, 2026 | 1,640.00 | 1,727.00 | 1,639.00 | 1,707.00 | 1,672.61 | 5.05% | 83,300 |
| Jul 22, 2026 | 1,687.00 | 1,692.00 | 1,623.00 | 1,625.00 | 1,592.26 | -1.34% | 84,000 |
| Jul 21, 2026 | 1,636.00 | 1,659.00 | 1,591.00 | 1,647.00 | 1,613.82 | 0.73% | 66,300 |
| Jul 17, 2026 | 1,695.00 | 1,695.00 | 1,581.00 | 1,635.00 | 1,602.06 | -8.71% | 125,800 |
| Jul 16, 2026 | 1,834.00 | 1,834.00 | 1,766.00 | 1,791.00 | 1,754.92 | -3.14% | 49,700 |
| Jul 15, 2026 | 1,850.00 | 1,866.00 | 1,825.00 | 1,849.00 | 1,811.75 | 2.15% | 47,100 |
| Jul 14, 2026 | 1,807.00 | 1,864.00 | 1,774.00 | 1,810.00 | 1,773.53 | -0.66% | 64,000 |
| Jul 13, 2026 | 1,866.00 | 1,907.00 | 1,817.00 | 1,822.00 | 1,785.29 | -0.44% | 96,900 |
| Jul 10, 2026 | 1,694.00 | 1,859.00 | 1,694.00 | 1,830.00 | 1,793.13 | 8.93% | 110,200 |
| Jul 9, 2026 | 1,677.00 | 1,721.00 | 1,675.00 | 1,680.00 | 1,646.15 | 0.30% | 61,100 |