Mino Ceramic Co., Ltd. (TYO:5356)
Japan · Delayed Price · Currency is JPY 1,308.00
-54.00 (-3.96%)
Jun 3, 2026, 3:30 PM JST
Mino Ceramic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,385.00 | 1,385.00 | 1,321.00 | 1,362.00 | 1,362.00 | -1.73% | 19,000 |
| Jun 1, 2026 | 1,350.00 | 1,494.00 | 1,325.00 | 1,386.00 | 1,386.00 | 4.60% | 81,400 |
| May 29, 2026 | 1,245.00 | 1,325.00 | 1,245.00 | 1,325.00 | 1,325.00 | 7.55% | 26,800 |
| May 28, 2026 | 1,239.00 | 1,240.00 | 1,230.00 | 1,232.00 | 1,232.00 | -0.08% | 2,800 |
| May 27, 2026 | 1,243.00 | 1,245.00 | 1,223.00 | 1,233.00 | 1,233.00 | 0.49% | 5,800 |
| May 26, 2026 | 1,237.00 | 1,237.00 | 1,222.00 | 1,227.00 | 1,227.00 | 0.49% | 2,300 |
| May 25, 2026 | 1,220.00 | 1,229.00 | 1,216.00 | 1,221.00 | 1,221.00 | 0.91% | 3,800 |
| May 22, 2026 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.41% | 4,500 |
| May 21, 2026 | 1,220.00 | 1,220.00 | 1,202.00 | 1,215.00 | 1,215.00 | -0.57% | 6,200 |
| May 20, 2026 | 1,219.00 | 1,235.00 | 1,201.00 | 1,222.00 | 1,222.00 | 0.33% | 7,200 |
| May 19, 2026 | 1,241.00 | 1,244.00 | 1,203.00 | 1,218.00 | 1,218.00 | -1.85% | 12,300 |
| May 18, 2026 | 1,230.00 | 1,241.00 | 1,202.00 | 1,241.00 | 1,241.00 | 4.46% | 19,200 |
| May 15, 2026 | 1,163.00 | 1,208.00 | 1,156.00 | 1,188.00 | 1,188.00 | 2.33% | 21,500 |
| May 14, 2026 | 1,169.00 | 1,176.00 | 1,160.00 | 1,161.00 | 1,161.00 | -0.68% | 6,900 |
| May 13, 2026 | 1,172.00 | 1,172.00 | 1,166.00 | 1,169.00 | 1,169.00 | -0.09% | 1,800 |
| May 12, 2026 | 1,170.00 | 1,176.00 | 1,168.00 | 1,170.00 | 1,170.00 | 0.17% | 2,900 |
| May 11, 2026 | 1,175.00 | 1,176.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.43% | 4,000 |
| May 8, 2026 | 1,169.00 | 1,170.00 | 1,161.00 | 1,163.00 | 1,163.00 | -0.51% | 4,600 |
| May 7, 2026 | 1,168.00 | 1,182.00 | 1,167.00 | 1,169.00 | 1,169.00 | 0.34% | 8,100 |
| May 1, 2026 | 1,170.00 | 1,170.00 | 1,161.00 | 1,165.00 | 1,165.00 | -0.51% | 6,800 |
| Apr 30, 2026 | 1,177.00 | 1,183.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.51% | 3,900 |
| Apr 28, 2026 | 1,171.00 | 1,180.00 | 1,168.00 | 1,177.00 | 1,177.00 | -0.17% | 4,600 |
| Apr 27, 2026 | 1,199.00 | 1,199.00 | 1,178.00 | 1,179.00 | 1,179.00 | -0.25% | 6,900 |
| Apr 24, 2026 | 1,185.00 | 1,185.00 | 1,180.00 | 1,182.00 | 1,182.00 | -0.34% | 1,100 |
| Apr 23, 2026 | 1,182.00 | 1,186.00 | 1,180.00 | 1,186.00 | 1,186.00 | - | 1,600 |
| Apr 22, 2026 | 1,181.00 | 1,193.00 | 1,181.00 | 1,186.00 | 1,186.00 | 0.42% | 1,500 |
| Apr 21, 2026 | 1,187.00 | 1,187.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.08% | 3,100 |
| Apr 20, 2026 | 1,186.00 | 1,186.00 | 1,175.00 | 1,182.00 | 1,182.00 | 0.25% | 8,000 |
| Apr 17, 2026 | 1,173.00 | 1,179.00 | 1,173.00 | 1,179.00 | 1,179.00 | 0.08% | 5,000 |
| Apr 16, 2026 | 1,181.00 | 1,188.00 | 1,172.00 | 1,178.00 | 1,178.00 | -0.25% | 3,900 |
| Apr 15, 2026 | 1,182.00 | 1,188.00 | 1,176.00 | 1,181.00 | 1,181.00 | -0.34% | 2,400 |
| Apr 14, 2026 | 1,191.00 | 1,191.00 | 1,184.00 | 1,185.00 | 1,185.00 | 0.17% | 1,400 |
| Apr 13, 2026 | 1,186.00 | 1,188.00 | 1,182.00 | 1,183.00 | 1,183.00 | -0.25% | 2,000 |
| Apr 10, 2026 | 1,182.00 | 1,189.00 | 1,180.00 | 1,186.00 | 1,186.00 | 0.34% | 7,400 |
| Apr 9, 2026 | 1,190.00 | 1,194.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.84% | 1,800 |
| Apr 8, 2026 | 1,185.00 | 1,196.00 | 1,185.00 | 1,192.00 | 1,192.00 | 0.76% | 5,900 |
| Apr 7, 2026 | 1,185.00 | 1,185.00 | 1,180.00 | 1,183.00 | 1,183.00 | -0.25% | 1,800 |
| Apr 6, 2026 | 1,179.00 | 1,190.00 | 1,179.00 | 1,186.00 | 1,186.00 | 0.59% | 2,000 |
| Apr 3, 2026 | 1,176.00 | 1,190.00 | 1,176.00 | 1,179.00 | 1,179.00 | - | 1,400 |
| Apr 2, 2026 | 1,192.00 | 1,198.00 | 1,178.00 | 1,179.00 | 1,179.00 | -1.01% | 5,900 |
| Apr 1, 2026 | 1,212.00 | 1,212.00 | 1,180.00 | 1,191.00 | 1,191.00 | 0.76% | 5,500 |
| Mar 31, 2026 | 1,206.00 | 1,206.00 | 1,180.00 | 1,182.00 | 1,182.00 | -1.50% | 2,600 |
| Mar 30, 2026 | 1,189.00 | 1,210.00 | 1,155.00 | 1,200.00 | 1,200.00 | -0.83% | 5,900 |
| Mar 27, 2026 | 1,244.00 | 1,244.00 | 1,226.00 | 1,231.00 | 1,210.00 | 1.40% | 6,000 |
| Mar 26, 2026 | 1,241.00 | 1,241.00 | 1,204.00 | 1,214.00 | 1,193.29 | -2.18% | 2,200 |
| Mar 25, 2026 | 1,232.00 | 1,246.00 | 1,215.00 | 1,241.00 | 1,219.83 | 2.31% | 2,200 |
| Mar 24, 2026 | 1,205.00 | 1,220.00 | 1,202.00 | 1,213.00 | 1,192.31 | 1.42% | 3,300 |
| Mar 23, 2026 | 1,202.00 | 1,206.00 | 1,185.00 | 1,196.00 | 1,175.60 | -1.32% | 10,300 |
| Mar 19, 2026 | 1,226.00 | 1,226.00 | 1,201.00 | 1,212.00 | 1,191.32 | -1.30% | 6,900 |
| Mar 18, 2026 | 1,235.00 | 1,242.00 | 1,228.00 | 1,228.00 | 1,207.05 | -0.57% | 3,900 |