Miraial Co., Ltd. (TYO:4238)
Japan · Delayed Price · Currency is JPY 1,346.00
+62.00 (4.83%)
May 7, 2026, 3:30 PM JST
Miraial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 60,300 |
| 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 |
| 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 |