Mirrativ Inc. (TYO:472A)
Japan · Delayed Price · Currency is JPY 556.00
-7.00 (-1.24%)
Sep 18, 2026, 3:30 PM JST
Mirrativ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 563.00 | 565.00 | 551.00 | 556.00 | 556.00 | -1.24% | 67,600 |
| Sep 17, 2026 | 560.00 | 569.00 | 555.00 | 563.00 | 563.00 | - | 104,700 |
| Sep 16, 2026 | 571.00 | 575.00 | 556.00 | 563.00 | 563.00 | 0.36% | 112,800 |
| Sep 15, 2026 | 549.00 | 564.00 | 548.00 | 561.00 | 561.00 | 2.56% | 243,900 |
| Sep 14, 2026 | 529.00 | 548.00 | 526.00 | 547.00 | 547.00 | 2.82% | 132,700 |
| Sep 11, 2026 | 520.00 | 538.00 | 516.00 | 532.00 | 532.00 | 0.95% | 99,900 |
| Sep 10, 2026 | 526.00 | 533.00 | 521.00 | 527.00 | 527.00 | -0.19% | 54,500 |
| Sep 9, 2026 | 533.00 | 539.00 | 525.00 | 528.00 | 528.00 | -1.31% | 78,200 |
| Sep 8, 2026 | 551.00 | 553.00 | 534.00 | 535.00 | 535.00 | -2.73% | 162,500 |
| Sep 7, 2026 | 559.00 | 561.00 | 543.00 | 550.00 | 550.00 | -1.43% | 123,500 |
| Sep 4, 2026 | 539.00 | 559.00 | 537.00 | 558.00 | 558.00 | 3.91% | 122,900 |
| Sep 3, 2026 | 543.00 | 555.00 | 533.00 | 537.00 | 537.00 | -1.10% | 148,500 |
| Sep 2, 2026 | 535.00 | 545.00 | 531.00 | 543.00 | 543.00 | - | 164,000 |
| Sep 1, 2026 | 563.00 | 564.00 | 540.00 | 543.00 | 543.00 | -3.21% | 233,000 |
| Aug 31, 2026 | 592.00 | 592.00 | 558.00 | 561.00 | 561.00 | -6.81% | 317,100 |
| Aug 28, 2026 | 580.00 | 616.00 | 577.00 | 602.00 | 602.00 | 4.70% | 386,700 |
| Aug 27, 2026 | 567.00 | 582.00 | 557.00 | 575.00 | 575.00 | 1.41% | 198,000 |
| Aug 26, 2026 | 578.00 | 587.00 | 564.00 | 567.00 | 567.00 | -1.56% | 261,000 |
| Aug 25, 2026 | 561.00 | 581.00 | 552.00 | 576.00 | 576.00 | 1.77% | 190,200 |
| Aug 24, 2026 | 551.00 | 582.00 | 549.00 | 566.00 | 566.00 | 4.24% | 344,300 |
| Aug 21, 2026 | 522.00 | 550.00 | 507.00 | 543.00 | 543.00 | 7.10% | 310,500 |
| Aug 20, 2026 | 502.00 | 516.00 | 500.00 | 507.00 | 507.00 | 1.40% | 113,200 |
| Aug 19, 2026 | 509.00 | 518.00 | 496.00 | 500.00 | 500.00 | -3.66% | 267,600 |
| Aug 18, 2026 | 536.00 | 542.00 | 512.00 | 519.00 | 519.00 | -2.44% | 339,500 |
| Aug 17, 2026 | 521.00 | 540.00 | 510.00 | 532.00 | 532.00 | -9.98% | 836,700 |
| Aug 14, 2026 | 587.00 | 595.00 | 576.00 | 591.00 | 591.00 | 0.34% | 401,700 |
| Aug 13, 2026 | 586.00 | 589.00 | 565.00 | 589.00 | 589.00 | -0.67% | 276,300 |
| Aug 12, 2026 | 572.00 | 593.00 | 569.00 | 593.00 | 593.00 | 3.67% | 151,800 |
| Aug 10, 2026 | 569.00 | 584.00 | 563.00 | 572.00 | 572.00 | 0.53% | 143,700 |
| Aug 7, 2026 | 556.00 | 576.00 | 548.00 | 569.00 | 569.00 | 2.34% | 139,100 |
| Aug 6, 2026 | 550.00 | 595.00 | 547.00 | 556.00 | 556.00 | 1.83% | 460,300 |
| Aug 5, 2026 | 537.00 | 556.00 | 523.00 | 546.00 | 546.00 | 1.68% | 205,800 |
| Aug 4, 2026 | 533.00 | 539.00 | 527.00 | 537.00 | 537.00 | 0.75% | 68,800 |
| Aug 3, 2026 | 542.00 | 542.00 | 524.00 | 533.00 | 533.00 | -1.84% | 122,400 |
| Jul 31, 2026 | 538.00 | 557.00 | 525.00 | 543.00 | 543.00 | 0.93% | 183,600 |
| Jul 30, 2026 | 520.00 | 541.00 | 510.00 | 538.00 | 538.00 | 5.08% | 184,700 |
| Jul 29, 2026 | 518.00 | 526.00 | 506.00 | 512.00 | 512.00 | -1.54% | 209,900 |
| Jul 28, 2026 | 527.00 | 527.00 | 511.00 | 520.00 | 520.00 | -1.33% | 105,100 |
| Jul 27, 2026 | 527.00 | 531.00 | 511.00 | 527.00 | 527.00 | 1.74% | 167,100 |
| Jul 24, 2026 | 542.00 | 544.00 | 512.00 | 518.00 | 518.00 | -6.16% | 226,900 |
| Jul 23, 2026 | 550.00 | 558.00 | 540.00 | 552.00 | 552.00 | 1.28% | 98,200 |
| Jul 22, 2026 | 565.00 | 587.00 | 541.00 | 545.00 | 545.00 | -2.33% | 176,500 |
| Jul 21, 2026 | 548.00 | 565.00 | 533.00 | 558.00 | 558.00 | 1.82% | 210,500 |
| Jul 17, 2026 | 560.00 | 563.00 | 529.00 | 548.00 | 548.00 | -3.01% | 533,300 |
| Jul 16, 2026 | 593.00 | 599.00 | 558.00 | 565.00 | 565.00 | -5.68% | 629,000 |
| Jul 15, 2026 | 578.00 | 619.00 | 573.00 | 599.00 | 599.00 | 3.28% | 592,200 |
| Jul 14, 2026 | 600.00 | 602.00 | 561.00 | 580.00 | 580.00 | -1.69% | 740,800 |
| Jul 13, 2026 | 628.00 | 650.00 | 575.00 | 590.00 | 590.00 | 4.98% | 2,224,100 |
| Jul 10, 2026 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 16.60% | 111,300 |
| Jul 9, 2026 | 466.00 | 484.00 | 466.00 | 482.00 | 482.00 | 3.43% | 90,300 |