Mino Ceramic Co., Ltd. (TYO:5356)
Japan · Delayed Price · Currency is JPY 1,310.00
+16.00 (1.24%)
Aug 26, 2026, 2:33 PM JST
Mino Ceramic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,300.00 | 1,300.00 | 1,290.00 | 1,294.00 | 1,294.00 | -0.31% | 1,500 |
| Aug 24, 2026 | 1,311.00 | 1,314.00 | 1,295.00 | 1,298.00 | 1,298.00 | -0.15% | 4,700 |
| Aug 21, 2026 | 1,300.00 | 1,313.00 | 1,294.00 | 1,300.00 | 1,300.00 | - | 3,700 |
| Aug 20, 2026 | 1,279.00 | 1,300.00 | 1,272.00 | 1,300.00 | 1,300.00 | 2.52% | 3,300 |
| Aug 19, 2026 | 1,289.00 | 1,289.00 | 1,250.00 | 1,268.00 | 1,268.00 | -2.16% | 9,800 |
| Aug 18, 2026 | 1,309.00 | 1,309.00 | 1,290.00 | 1,296.00 | 1,296.00 | -0.99% | 2,100 |
| Aug 17, 2026 | 1,314.00 | 1,318.00 | 1,303.00 | 1,309.00 | 1,309.00 | -0.38% | 4,700 |
| Aug 14, 2026 | 1,300.00 | 1,322.00 | 1,290.00 | 1,314.00 | 1,314.00 | 1.31% | 5,400 |
| Aug 13, 2026 | 1,267.00 | 1,298.00 | 1,267.00 | 1,297.00 | 1,297.00 | 1.81% | 5,200 |
| Aug 12, 2026 | 1,250.00 | 1,280.00 | 1,240.00 | 1,274.00 | 1,274.00 | 1.92% | 8,000 |
| Aug 10, 2026 | 1,290.00 | 1,290.00 | 1,220.00 | 1,250.00 | 1,250.00 | -3.10% | 20,400 |
| Aug 7, 2026 | 1,285.00 | 1,307.00 | 1,285.00 | 1,290.00 | 1,290.00 | - | 2,200 |
| Aug 6, 2026 | 1,314.00 | 1,314.00 | 1,280.00 | 1,290.00 | 1,290.00 | -1.30% | 4,400 |
| Aug 5, 2026 | 1,304.00 | 1,320.00 | 1,304.00 | 1,307.00 | 1,307.00 | 0.23% | 6,100 |
| Aug 4, 2026 | 1,279.00 | 1,311.00 | 1,279.00 | 1,304.00 | 1,304.00 | 1.48% | 7,000 |
| Aug 3, 2026 | 1,355.00 | 1,355.00 | 1,274.00 | 1,285.00 | 1,285.00 | -3.38% | 8,000 |
| Jul 31, 2026 | 1,273.00 | 1,336.00 | 1,273.00 | 1,330.00 | 1,330.00 | 5.14% | 13,500 |
| Jul 30, 2026 | 1,250.00 | 1,269.00 | 1,250.00 | 1,265.00 | 1,265.00 | 1.52% | 2,700 |
| Jul 29, 2026 | 1,263.00 | 1,269.00 | 1,215.00 | 1,246.00 | 1,246.00 | -1.35% | 12,400 |
| Jul 28, 2026 | 1,273.00 | 1,273.00 | 1,263.00 | 1,263.00 | 1,263.00 | -0.86% | 2,900 |
| Jul 27, 2026 | 1,307.00 | 1,307.00 | 1,272.00 | 1,274.00 | 1,274.00 | 1.92% | 11,800 |
| Jul 24, 2026 | 1,268.00 | 1,268.00 | 1,249.00 | 1,250.00 | 1,250.00 | -0.64% | 6,400 |
| Jul 23, 2026 | 1,280.00 | 1,280.00 | 1,252.00 | 1,258.00 | 1,258.00 | -1.18% | 10,800 |
| Jul 22, 2026 | 1,280.00 | 1,306.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0.24% | 9,400 |
| Jul 21, 2026 | 1,272.00 | 1,287.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.24% | 11,800 |
| Jul 17, 2026 | 1,285.00 | 1,285.00 | 1,238.00 | 1,273.00 | 1,273.00 | -0.93% | 14,400 |
| Jul 16, 2026 | 1,297.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.93% | 2,700 |
| Jul 15, 2026 | 1,309.00 | 1,309.00 | 1,295.00 | 1,297.00 | 1,297.00 | 0.23% | 3,800 |
| Jul 14, 2026 | 1,297.00 | 1,311.00 | 1,291.00 | 1,294.00 | 1,294.00 | -0.23% | 3,100 |
| Jul 13, 2026 | 1,328.00 | 1,328.00 | 1,291.00 | 1,297.00 | 1,297.00 | -0.92% | 6,300 |
| Jul 10, 2026 | 1,303.00 | 1,310.00 | 1,303.00 | 1,309.00 | 1,309.00 | 1.08% | 900 |
| Jul 9, 2026 | 1,299.00 | 1,305.00 | 1,292.00 | 1,295.00 | 1,295.00 | -0.31% | 5,100 |
| Jul 8, 2026 | 1,306.00 | 1,313.00 | 1,295.00 | 1,299.00 | 1,299.00 | -0.92% | 2,200 |
| Jul 7, 2026 | 1,311.00 | 1,354.00 | 1,311.00 | 1,311.00 | 1,311.00 | -0.68% | 4,100 |
| Jul 6, 2026 | 1,375.00 | 1,399.00 | 1,280.00 | 1,320.00 | 1,320.00 | -3.30% | 15,600 |
| Jul 3, 2026 | 1,372.00 | 1,389.00 | 1,353.00 | 1,365.00 | 1,365.00 | -0.58% | 6,900 |
| Jul 2, 2026 | 1,400.00 | 1,428.00 | 1,360.00 | 1,373.00 | 1,373.00 | -0.51% | 5,200 |
| Jul 1, 2026 | 1,399.00 | 1,420.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.72% | 7,200 |
| Jun 30, 2026 | 1,380.00 | 1,394.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.65% | 3,900 |
| Jun 29, 2026 | 1,408.00 | 1,408.00 | 1,380.00 | 1,381.00 | 1,381.00 | -1.22% | 1,600 |
| Jun 26, 2026 | 1,419.00 | 1,419.00 | 1,363.00 | 1,398.00 | 1,398.00 | 0.65% | 12,600 |
| Jun 25, 2026 | 1,407.00 | 1,407.00 | 1,376.00 | 1,389.00 | 1,389.00 | -0.79% | 7,800 |
| Jun 24, 2026 | 1,371.00 | 1,401.00 | 1,371.00 | 1,400.00 | 1,400.00 | 2.64% | 3,000 |
| Jun 23, 2026 | 1,411.00 | 1,411.00 | 1,350.00 | 1,364.00 | 1,364.00 | -2.85% | 6,300 |
| Jun 22, 2026 | 1,418.00 | 1,419.00 | 1,385.00 | 1,404.00 | 1,404.00 | 0.57% | 6,100 |
| Jun 19, 2026 | 1,410.00 | 1,435.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.99% | 3,600 |
| Jun 18, 2026 | 1,420.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,410.00 | -0.49% | 11,100 |
| Jun 17, 2026 | 1,400.00 | 1,424.00 | 1,356.00 | 1,417.00 | 1,417.00 | 2.24% | 14,500 |
| Jun 16, 2026 | 1,357.00 | 1,405.00 | 1,357.00 | 1,386.00 | 1,386.00 | 1.46% | 7,700 |
| Jun 15, 2026 | 1,390.00 | 1,412.00 | 1,366.00 | 1,366.00 | 1,366.00 | -1.16% | 18,300 |