Mirrativ Inc. (TYO:472A)
Japan · Delayed Price · Currency is JPY 515.00
+4.00 (0.78%)
Last updated: Apr 28, 2026, 3:23 PM JST
Mirrativ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 521.00 | 521.00 | 506.00 | 515.00 | 515.00 | 0.78% | 20,300 |
| Apr 27, 2026 | 510.00 | 514.00 | 506.00 | 511.00 | 511.00 | 0.20% | 43,800 |
| Apr 24, 2026 | 515.00 | 517.00 | 505.00 | 510.00 | 510.00 | -1.35% | 32,900 |
| Apr 23, 2026 | 517.00 | 525.00 | 514.00 | 517.00 | 517.00 | -0.19% | 19,600 |
| Apr 22, 2026 | 526.00 | 531.00 | 517.00 | 518.00 | 518.00 | -1.89% | 42,500 |
| Apr 21, 2026 | 526.00 | 533.00 | 520.00 | 528.00 | 528.00 | 0.57% | 36,000 |
| Apr 20, 2026 | 549.00 | 549.00 | 520.00 | 525.00 | 525.00 | -4.20% | 98,200 |
| Apr 17, 2026 | 521.00 | 556.00 | 518.00 | 548.00 | 548.00 | 6.61% | 193,800 |
| Apr 16, 2026 | 510.00 | 523.00 | 510.00 | 514.00 | 514.00 | 0.78% | 66,100 |
| Apr 15, 2026 | 510.00 | 529.00 | 509.00 | 510.00 | 510.00 | 0.99% | 75,900 |
| Apr 14, 2026 | 508.00 | 526.00 | 505.00 | 505.00 | 505.00 | -0.59% | 59,400 |
| Apr 13, 2026 | 501.00 | 510.00 | 492.00 | 508.00 | 508.00 | 1.40% | 38,800 |
| Apr 10, 2026 | 511.00 | 515.00 | 501.00 | 501.00 | 501.00 | -1.76% | 59,500 |
| Apr 9, 2026 | 522.00 | 522.00 | 503.00 | 510.00 | 510.00 | -2.30% | 66,200 |
| Apr 8, 2026 | 515.00 | 524.00 | 512.00 | 522.00 | 522.00 | 2.55% | 51,400 |
| Apr 7, 2026 | 515.00 | 516.00 | 504.00 | 509.00 | 509.00 | -0.20% | 21,500 |
| Apr 6, 2026 | 510.00 | 523.00 | 508.00 | 510.00 | 510.00 | 0.39% | 42,000 |
| Apr 3, 2026 | 501.00 | 519.00 | 501.00 | 508.00 | 508.00 | 1.40% | 41,000 |
| Apr 2, 2026 | 510.00 | 514.00 | 491.00 | 501.00 | 501.00 | -1.18% | 86,000 |
| Apr 1, 2026 | 512.00 | 515.00 | 506.00 | 507.00 | 507.00 | 1.00% | 25,900 |
| Mar 31, 2026 | 500.00 | 506.00 | 497.00 | 502.00 | 502.00 | 0.40% | 56,100 |
| Mar 30, 2026 | 507.00 | 517.00 | 495.00 | 500.00 | 500.00 | -3.29% | 68,700 |
| Mar 27, 2026 | 505.00 | 518.00 | 503.00 | 517.00 | 517.00 | 0.98% | 47,300 |
| Mar 26, 2026 | 521.00 | 531.00 | 506.00 | 512.00 | 512.00 | -2.85% | 49,300 |
| Mar 25, 2026 | 520.00 | 531.00 | 520.00 | 527.00 | 527.00 | 1.74% | 49,300 |
| Mar 24, 2026 | 500.00 | 525.00 | 500.00 | 518.00 | 518.00 | 5.07% | 101,500 |
| Mar 23, 2026 | 483.00 | 493.00 | 480.00 | 493.00 | 493.00 | -1.60% | 118,700 |
| Mar 19, 2026 | 514.00 | 514.00 | 501.00 | 501.00 | 501.00 | -4.21% | 92,600 |
| Mar 18, 2026 | 523.00 | 532.00 | 514.00 | 523.00 | 523.00 | -1.13% | 55,100 |
| Mar 17, 2026 | 533.00 | 541.00 | 519.00 | 529.00 | 529.00 | 0.38% | 64,200 |
| Mar 16, 2026 | 531.00 | 537.00 | 519.00 | 527.00 | 527.00 | -0.57% | 60,300 |
| Mar 13, 2026 | 518.00 | 538.00 | 515.00 | 530.00 | 530.00 | -0.93% | 101,900 |
| Mar 12, 2026 | 561.00 | 565.00 | 535.00 | 535.00 | 535.00 | -6.14% | 129,200 |
| Mar 11, 2026 | 539.00 | 570.00 | 539.00 | 570.00 | 570.00 | 7.75% | 186,400 |
| Mar 10, 2026 | 515.00 | 533.00 | 502.00 | 529.00 | 529.00 | 3.12% | 167,800 |
| Mar 9, 2026 | 502.00 | 513.00 | 492.00 | 513.00 | 513.00 | -2.84% | 156,500 |
| Mar 6, 2026 | 493.00 | 537.00 | 491.00 | 528.00 | 528.00 | 4.97% | 215,000 |
| Mar 5, 2026 | 491.00 | 509.00 | 491.00 | 503.00 | 503.00 | 4.14% | 138,600 |
| Mar 4, 2026 | 485.00 | 490.00 | 472.00 | 483.00 | 483.00 | -3.59% | 246,900 |
| Mar 3, 2026 | 516.00 | 516.00 | 492.00 | 501.00 | 501.00 | -4.75% | 191,600 |
| Mar 2, 2026 | 510.00 | 531.00 | 504.00 | 526.00 | 526.00 | -2.41% | 119,700 |
| Feb 27, 2026 | 517.00 | 541.00 | 511.00 | 539.00 | 539.00 | 6.31% | 242,600 |
| Feb 26, 2026 | 488.00 | 510.00 | 484.00 | 507.00 | 507.00 | 5.63% | 232,600 |
| Feb 25, 2026 | 491.00 | 491.00 | 479.00 | 480.00 | 480.00 | -2.44% | 216,500 |
| Feb 24, 2026 | 516.00 | 520.00 | 489.00 | 492.00 | 492.00 | -5.75% | 293,500 |
| Feb 20, 2026 | 523.00 | 527.00 | 508.00 | 522.00 | 522.00 | 0.19% | 262,300 |
| Feb 19, 2026 | 542.00 | 542.00 | 512.00 | 521.00 | 521.00 | -5.27% | 319,200 |
| Feb 18, 2026 | 541.00 | 567.00 | 539.00 | 550.00 | 550.00 | 5.57% | 483,800 |
| Feb 17, 2026 | 567.00 | 567.00 | 515.00 | 521.00 | 521.00 | -8.11% | 674,300 |
| Feb 16, 2026 | 714.00 | 714.00 | 555.00 | 567.00 | 567.00 | -19.12% | 1,214,900 |