Miraial Co., Ltd. (TYO:4238)
Japan · Delayed Price · Currency is JPY 1,490.00
-92.00 (-5.82%)
Jul 29, 2026, 2:13 PM JST
Miraial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,651.00 | 1,660.00 | 1,581.00 | 1,582.00 | 1,582.00 | -6.28% | 95,300 |
| Jul 27, 2026 | 1,703.00 | 1,725.00 | 1,650.00 | 1,688.00 | 1,688.00 | 0.24% | 121,400 |
| Jul 24, 2026 | 1,700.00 | 1,718.00 | 1,664.00 | 1,684.00 | 1,684.00 | -1.35% | 40,900 |
| Jul 23, 2026 | 1,640.00 | 1,727.00 | 1,639.00 | 1,707.00 | 1,707.00 | 5.05% | 83,300 |
| Jul 22, 2026 | 1,687.00 | 1,692.00 | 1,623.00 | 1,625.00 | 1,625.00 | -1.34% | 84,000 |
| Jul 21, 2026 | 1,636.00 | 1,659.00 | 1,591.00 | 1,647.00 | 1,647.00 | 0.73% | 66,300 |
| Jul 17, 2026 | 1,695.00 | 1,695.00 | 1,581.00 | 1,635.00 | 1,635.00 | -8.71% | 125,800 |
| Jul 16, 2026 | 1,834.00 | 1,834.00 | 1,766.00 | 1,791.00 | 1,791.00 | -3.14% | 49,700 |
| Jul 15, 2026 | 1,850.00 | 1,866.00 | 1,825.00 | 1,849.00 | 1,849.00 | 2.15% | 47,100 |
| Jul 14, 2026 | 1,807.00 | 1,864.00 | 1,774.00 | 1,810.00 | 1,810.00 | -0.66% | 64,000 |
| Jul 13, 2026 | 1,866.00 | 1,907.00 | 1,817.00 | 1,822.00 | 1,822.00 | -0.44% | 96,900 |
| Jul 10, 2026 | 1,694.00 | 1,859.00 | 1,694.00 | 1,830.00 | 1,830.00 | 8.93% | 110,200 |
| Jul 9, 2026 | 1,677.00 | 1,721.00 | 1,675.00 | 1,680.00 | 1,680.00 | 0.30% | 61,100 |
| Jul 8, 2026 | 1,662.00 | 1,717.00 | 1,655.00 | 1,675.00 | 1,675.00 | -3.85% | 78,800 |
| Jul 7, 2026 | 1,857.00 | 1,860.00 | 1,740.00 | 1,742.00 | 1,742.00 | -4.34% | 81,800 |
| Jul 6, 2026 | 1,835.00 | 1,868.00 | 1,775.00 | 1,821.00 | 1,821.00 | -0.71% | 77,500 |
| Jul 3, 2026 | 1,812.00 | 1,843.00 | 1,750.00 | 1,834.00 | 1,834.00 | 2.06% | 67,200 |
| Jul 2, 2026 | 1,757.00 | 1,822.00 | 1,722.00 | 1,797.00 | 1,797.00 | -3.65% | 120,800 |
| Jul 1, 2026 | 1,751.00 | 1,884.00 | 1,744.00 | 1,865.00 | 1,865.00 | 8.30% | 111,900 |
| Jun 30, 2026 | 1,714.00 | 1,734.00 | 1,656.00 | 1,722.00 | 1,722.00 | 0.76% | 65,300 |
| Jun 29, 2026 | 1,786.00 | 1,786.00 | 1,643.00 | 1,709.00 | 1,709.00 | -3.01% | 97,800 |
| Jun 26, 2026 | 1,852.00 | 1,873.00 | 1,730.00 | 1,762.00 | 1,762.00 | -7.75% | 89,900 |
| Jun 25, 2026 | 1,925.00 | 1,954.00 | 1,900.00 | 1,910.00 | 1,910.00 | 3.52% | 56,100 |
| Jun 24, 2026 | 1,923.00 | 1,961.00 | 1,816.00 | 1,845.00 | 1,845.00 | -5.04% | 126,900 |
| Jun 23, 2026 | 1,986.00 | 2,036.00 | 1,943.00 | 1,943.00 | 1,943.00 | -2.61% | 90,500 |
| Jun 22, 2026 | 2,000.00 | 2,059.00 | 1,987.00 | 1,995.00 | 1,995.00 | -0.25% | 95,300 |
| Jun 19, 2026 | 2,010.00 | 2,045.00 | 1,987.00 | 2,000.00 | 2,000.00 | -0.99% | 86,300 |
| Jun 18, 2026 | 2,012.00 | 2,093.00 | 2,001.00 | 2,020.00 | 2,020.00 | 1.97% | 113,500 |
| Jun 17, 2026 | 1,910.00 | 1,995.00 | 1,903.00 | 1,981.00 | 1,981.00 | 2.75% | 91,800 |
| Jun 16, 2026 | 1,990.00 | 2,057.00 | 1,921.00 | 1,928.00 | 1,928.00 | -3.12% | 209,600 |
| Jun 15, 2026 | 1,950.00 | 2,013.00 | 1,886.00 | 1,990.00 | 1,990.00 | 4.57% | 333,000 |
| Jun 12, 2026 | 1,798.00 | 1,903.00 | 1,798.00 | 1,903.00 | 1,903.00 | 10.77% | 234,800 |
| Jun 11, 2026 | 1,696.00 | 1,743.00 | 1,626.00 | 1,718.00 | 1,718.00 | -0.41% | 145,100 |
| Jun 10, 2026 | 1,709.00 | 1,819.00 | 1,661.00 | 1,725.00 | 1,725.00 | -3.58% | 202,100 |
| Jun 9, 2026 | 1,640.00 | 1,789.00 | 1,598.00 | 1,789.00 | 1,789.00 | 11.67% | 247,000 |
| Jun 8, 2026 | 1,600.00 | 1,638.00 | 1,460.00 | 1,602.00 | 1,602.00 | -2.67% | 230,500 |
| Jun 5, 2026 | 1,586.00 | 1,657.00 | 1,586.00 | 1,646.00 | 1,646.00 | 4.71% | 99,400 |
| Jun 4, 2026 | 1,600.00 | 1,631.00 | 1,571.00 | 1,572.00 | 1,572.00 | -0.82% | 107,900 |
| Jun 3, 2026 | 1,561.00 | 1,640.00 | 1,512.00 | 1,585.00 | 1,585.00 | 2.26% | 155,100 |
| Jun 2, 2026 | 1,652.00 | 1,659.00 | 1,481.00 | 1,550.00 | 1,550.00 | -4.97% | 172,100 |
| Jun 1, 2026 | 1,604.00 | 1,650.00 | 1,523.00 | 1,631.00 | 1,631.00 | 1.12% | 258,900 |
| May 29, 2026 | 1,527.00 | 1,620.00 | 1,486.00 | 1,613.00 | 1,613.00 | 9.73% | 251,300 |
| May 28, 2026 | 1,400.00 | 1,470.00 | 1,368.00 | 1,470.00 | 1,470.00 | 5.45% | 89,200 |
| 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 |