Miraial Co., Ltd. (TYO:4238)
Japan · Delayed Price · Currency is JPY 1,467.00
-167.00 (-10.22%)
Nov 5, 2026, 2:45 PM JST
Miraial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,638.00 | 1,645.00 | 1,461.00 | 1,467.00 | 1,467.00 | -10.22% | 106,200 |
| Nov 4, 2026 | 1,709.00 | 1,713.00 | 1,538.00 | 1,634.00 | 1,634.00 | -3.71% | 126,300 |
| Nov 2, 2026 | 1,688.00 | 1,746.00 | 1,662.00 | 1,697.00 | 1,697.00 | -1.11% | 86,500 |
| Oct 30, 2026 | 1,801.00 | 1,820.00 | 1,704.00 | 1,716.00 | 1,716.00 | -6.79% | 117,200 |
| Oct 29, 2026 | 1,860.00 | 1,879.00 | 1,804.00 | 1,841.00 | 1,841.00 | -1.97% | 82,900 |
| Oct 28, 2026 | 1,848.00 | 1,895.00 | 1,800.00 | 1,878.00 | 1,878.00 | 3.59% | 80,800 |
| Oct 27, 2026 | 1,819.00 | 1,847.00 | 1,796.00 | 1,813.00 | 1,813.00 | 4.26% | 70,700 |
| Oct 26, 2026 | 1,744.00 | 1,770.00 | 1,714.00 | 1,739.00 | 1,739.00 | -1.08% | 54,900 |
| Oct 23, 2026 | 1,720.00 | 1,776.00 | 1,644.00 | 1,758.00 | 1,758.00 | -2.06% | 121,000 |
| Oct 22, 2026 | 1,942.00 | 1,942.00 | 1,789.00 | 1,795.00 | 1,795.00 | -6.70% | 95,800 |
| Oct 21, 2026 | 1,887.00 | 1,928.00 | 1,868.00 | 1,924.00 | 1,924.00 | 4.17% | 82,000 |
| Oct 20, 2026 | 1,954.00 | 1,954.00 | 1,836.00 | 1,847.00 | 1,847.00 | -5.86% | 83,000 |
| Oct 19, 2026 | 1,790.00 | 1,991.00 | 1,786.00 | 1,962.00 | 1,962.00 | 5.60% | 136,900 |
| Oct 16, 2026 | 1,932.00 | 1,955.00 | 1,841.00 | 1,858.00 | 1,858.00 | -2.82% | 103,500 |
| Oct 15, 2026 | 2,067.00 | 2,067.00 | 1,909.00 | 1,912.00 | 1,912.00 | -11.15% | 139,900 |
| Oct 14, 2026 | 2,120.00 | 2,259.00 | 2,120.00 | 2,152.00 | 2,152.00 | -0.37% | 146,700 |
| Oct 13, 2026 | 2,022.00 | 2,171.00 | 1,956.00 | 2,160.00 | 2,160.00 | 6.82% | 132,400 |
| Oct 9, 2026 | 1,961.00 | 2,064.00 | 1,944.00 | 2,022.00 | 2,022.00 | 1.10% | 62,900 |
| Oct 8, 2026 | 2,027.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,000.00 | -3.19% | 37,600 |
| Oct 7, 2026 | 2,070.00 | 2,077.00 | 2,032.00 | 2,066.00 | 2,066.00 | 0.39% | 68,900 |
| Oct 6, 2026 | 2,040.00 | 2,068.00 | 2,019.00 | 2,058.00 | 2,058.00 | -0.05% | 46,800 |
| Oct 5, 2026 | 2,001.00 | 2,072.00 | 1,999.00 | 2,059.00 | 2,059.00 | 5.00% | 84,200 |
| Oct 2, 2026 | 1,999.00 | 2,039.00 | 1,961.00 | 1,961.00 | 1,961.00 | -3.11% | 47,100 |
| Oct 1, 2026 | 1,980.00 | 2,033.00 | 1,976.00 | 2,024.00 | 2,024.00 | 2.58% | 53,400 |
| Sep 30, 2026 | 1,998.00 | 2,003.00 | 1,946.00 | 1,973.00 | 1,973.00 | 0.77% | 49,100 |
| Sep 29, 2026 | 1,929.00 | 1,970.00 | 1,925.00 | 1,958.00 | 1,958.00 | 1.71% | 48,700 |
| Sep 28, 2026 | 2,030.00 | 2,049.00 | 1,919.00 | 1,925.00 | 1,925.00 | -4.94% | 89,600 |
| Sep 25, 2026 | 1,998.00 | 2,051.00 | 1,988.00 | 2,025.00 | 2,025.00 | 1.00% | 82,400 |
| Sep 24, 2026 | 1,990.00 | 2,017.00 | 1,975.00 | 2,005.00 | 2,005.00 | 2.82% | 98,600 |
| 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 |