Miraial Co., Ltd. (TYO:4238)
Japan · Delayed Price · Currency is JPY 1,858.00
+108.00 (6.17%)
Aug 27, 2026, 3:30 PM JST
Miraial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,662.00 | 1,717.00 | 1,655.00 | 1,675.00 | 1,641.25 | -3.85% | 78,800 |
| Jul 7, 2026 | 1,857.00 | 1,860.00 | 1,740.00 | 1,742.00 | 1,706.90 | -4.34% | 81,800 |
| Jul 6, 2026 | 1,835.00 | 1,868.00 | 1,775.00 | 1,821.00 | 1,784.31 | -0.71% | 77,500 |
| Jul 3, 2026 | 1,812.00 | 1,843.00 | 1,750.00 | 1,834.00 | 1,797.05 | 2.06% | 67,200 |
| Jul 2, 2026 | 1,757.00 | 1,822.00 | 1,722.00 | 1,797.00 | 1,760.79 | -3.65% | 120,800 |
| Jul 1, 2026 | 1,751.00 | 1,884.00 | 1,744.00 | 1,865.00 | 1,827.42 | 8.30% | 111,900 |
| Jun 30, 2026 | 1,714.00 | 1,734.00 | 1,656.00 | 1,722.00 | 1,687.31 | 0.76% | 65,300 |
| Jun 29, 2026 | 1,786.00 | 1,786.00 | 1,643.00 | 1,709.00 | 1,674.57 | -3.01% | 97,800 |
| Jun 26, 2026 | 1,852.00 | 1,873.00 | 1,730.00 | 1,762.00 | 1,726.50 | -7.75% | 89,900 |
| Jun 25, 2026 | 1,925.00 | 1,954.00 | 1,900.00 | 1,910.00 | 1,871.52 | 3.52% | 56,100 |
| Jun 24, 2026 | 1,923.00 | 1,961.00 | 1,816.00 | 1,845.00 | 1,807.83 | -5.04% | 126,900 |
| Jun 23, 2026 | 1,986.00 | 2,036.00 | 1,943.00 | 1,943.00 | 1,903.85 | -2.61% | 90,500 |
| Jun 22, 2026 | 2,000.00 | 2,059.00 | 1,987.00 | 1,995.00 | 1,954.81 | -0.25% | 95,300 |
| Jun 19, 2026 | 2,010.00 | 2,045.00 | 1,987.00 | 2,000.00 | 1,959.70 | -0.99% | 86,300 |
| Jun 18, 2026 | 2,012.00 | 2,093.00 | 2,001.00 | 2,020.00 | 1,979.30 | 1.97% | 113,500 |
| Jun 17, 2026 | 1,910.00 | 1,995.00 | 1,903.00 | 1,981.00 | 1,941.09 | 2.75% | 91,800 |