Miraial Co., Ltd. (TYO:4238)
Japan · Delayed Price · Currency is JPY 2,020.00
+39.00 (1.97%)
Jun 18, 2026, 3:30 PM JST
Miraial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2,012.00 | 2,048.00 | 2,001.00 | 2,040.00 | - | 2.98% | 28,700 |
| 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 |
| 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 |