Mino Ceramic Co., Ltd. (TYO:5356)
Japan · Delayed Price · Currency is JPY 1,210.00
+2.00 (0.17%)
Oct 29, 2026, 3:30 PM JST
Mino Ceramic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,208.00 | 1,227.00 | 1,208.00 | 1,210.00 | 1,210.00 | 0.17% | 1,300 |
| Oct 28, 2026 | 1,235.00 | 1,235.00 | 1,207.00 | 1,208.00 | 1,208.00 | -2.19% | 3,200 |
| Oct 27, 2026 | 1,231.00 | 1,235.00 | 1,210.00 | 1,235.00 | 1,235.00 | 2.32% | 6,600 |
| Oct 26, 2026 | 1,192.00 | 1,208.00 | 1,192.00 | 1,207.00 | 1,207.00 | 0.92% | 5,800 |
| Oct 23, 2026 | 1,200.00 | 1,208.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.83% | 3,700 |
| Oct 22, 2026 | 1,208.00 | 1,209.00 | 1,200.00 | 1,206.00 | 1,206.00 | -0.17% | 3,400 |
| Oct 21, 2026 | 1,209.00 | 1,219.00 | 1,205.00 | 1,208.00 | 1,208.00 | -0.08% | 4,500 |
| Oct 20, 2026 | 1,209.00 | 1,214.00 | 1,209.00 | 1,209.00 | 1,209.00 | -1.23% | 1,200 |
| Oct 19, 2026 | 1,220.00 | 1,224.00 | 1,200.00 | 1,224.00 | 1,224.00 | 0.33% | 4,800 |
| Oct 16, 2026 | 1,215.00 | 1,220.00 | 1,212.00 | 1,220.00 | 1,220.00 | 0.91% | 900 |
| Oct 15, 2026 | 1,217.00 | 1,229.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.66% | 2,600 |
| Oct 14, 2026 | 1,218.00 | 1,226.00 | 1,215.00 | 1,217.00 | 1,217.00 | 0.16% | 2,000 |
| Oct 13, 2026 | 1,212.00 | 1,215.00 | 1,210.00 | 1,215.00 | 1,215.00 | 0.25% | 3,800 |
| Oct 9, 2026 | 1,195.00 | 1,215.00 | 1,195.00 | 1,212.00 | 1,212.00 | 1.08% | 8,700 |
| Oct 8, 2026 | 1,208.00 | 1,208.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.66% | 15,600 |
| Oct 7, 2026 | 1,245.00 | 1,249.00 | 1,182.00 | 1,207.00 | 1,207.00 | -3.44% | 25,700 |
| Oct 6, 2026 | 1,256.00 | 1,256.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.56% | 1,900 |
| Oct 5, 2026 | 1,261.00 | 1,262.00 | 1,257.00 | 1,257.00 | 1,257.00 | 0.08% | 400 |
| Oct 2, 2026 | 1,251.00 | 1,256.00 | 1,245.00 | 1,256.00 | 1,256.00 | 0.88% | 1,500 |
| Oct 1, 2026 | 1,262.00 | 1,265.00 | 1,243.00 | 1,245.00 | 1,245.00 | -0.95% | 1,800 |
| Sep 30, 2026 | 1,265.00 | 1,265.00 | 1,255.00 | 1,257.00 | 1,257.00 | 0.24% | 600 |
| Sep 29, 2026 | 1,253.00 | 1,261.00 | 1,252.00 | 1,254.00 | 1,254.00 | -0.48% | 2,800 |
| Sep 28, 2026 | 1,302.00 | 1,302.00 | 1,280.00 | 1,286.00 | 1,260.00 | 0.94% | 4,200 |
| Sep 25, 2026 | 1,285.00 | 1,285.00 | 1,267.00 | 1,274.00 | 1,248.24 | -0.08% | 4,500 |
| Sep 24, 2026 | 1,279.00 | 1,279.00 | 1,266.00 | 1,275.00 | 1,249.22 | 0.79% | 4,400 |
| Sep 18, 2026 | 1,278.00 | 1,278.00 | 1,261.00 | 1,265.00 | 1,239.42 | 0.72% | 2,800 |
| Sep 17, 2026 | 1,269.00 | 1,275.00 | 1,255.00 | 1,256.00 | 1,230.61 | -0.55% | 4,200 |
| Sep 16, 2026 | 1,268.00 | 1,270.00 | 1,250.00 | 1,263.00 | 1,237.47 | 1.61% | 5,100 |
| Sep 15, 2026 | 1,234.00 | 1,254.00 | 1,233.00 | 1,243.00 | 1,217.87 | 0.57% | 5,100 |
| Sep 14, 2026 | 1,230.00 | 1,255.00 | 1,230.00 | 1,236.00 | 1,211.01 | -0.08% | 4,700 |
| Sep 11, 2026 | 1,260.00 | 1,260.00 | 1,234.00 | 1,237.00 | 1,211.99 | -1.59% | 9,900 |
| Sep 10, 2026 | 1,268.00 | 1,271.00 | 1,252.00 | 1,257.00 | 1,231.59 | -1.02% | 5,700 |
| Sep 9, 2026 | 1,266.00 | 1,278.00 | 1,265.00 | 1,270.00 | 1,244.32 | - | 3,200 |
| Sep 8, 2026 | 1,298.00 | 1,298.00 | 1,267.00 | 1,270.00 | 1,244.32 | -1.93% | 6,200 |
| Sep 7, 2026 | 1,314.00 | 1,314.00 | 1,294.00 | 1,295.00 | 1,268.82 | -0.54% | 3,200 |
| Sep 4, 2026 | 1,300.00 | 1,318.00 | 1,300.00 | 1,302.00 | 1,275.68 | 0.15% | 1,900 |
| Sep 3, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,273.72 | -0.54% | 1,100 |
| Sep 2, 2026 | 1,318.00 | 1,325.00 | 1,302.00 | 1,307.00 | 1,280.58 | -0.83% | 3,000 |
| Sep 1, 2026 | 1,318.00 | 1,318.00 | 1,310.00 | 1,318.00 | 1,291.35 | - | 2,900 |
| Aug 31, 2026 | 1,317.00 | 1,320.00 | 1,315.00 | 1,318.00 | 1,291.35 | -0.83% | 3,000 |
| Aug 28, 2026 | 1,331.00 | 1,332.00 | 1,315.00 | 1,329.00 | 1,302.13 | -0.15% | 2,800 |
| Aug 27, 2026 | 1,333.00 | 1,334.00 | 1,312.00 | 1,331.00 | 1,304.09 | 0.91% | 5,800 |
| Aug 26, 2026 | 1,315.00 | 1,319.00 | 1,300.00 | 1,319.00 | 1,292.33 | 1.93% | 3,600 |
| Aug 25, 2026 | 1,300.00 | 1,300.00 | 1,290.00 | 1,294.00 | 1,267.84 | -0.31% | 1,500 |
| Aug 24, 2026 | 1,311.00 | 1,314.00 | 1,295.00 | 1,298.00 | 1,271.76 | -0.15% | 4,700 |
| Aug 21, 2026 | 1,300.00 | 1,313.00 | 1,294.00 | 1,300.00 | 1,273.72 | - | 3,700 |
| Aug 20, 2026 | 1,279.00 | 1,300.00 | 1,272.00 | 1,300.00 | 1,273.72 | 2.52% | 3,300 |
| Aug 19, 2026 | 1,289.00 | 1,289.00 | 1,250.00 | 1,268.00 | 1,242.36 | -2.16% | 9,800 |
| Aug 18, 2026 | 1,309.00 | 1,309.00 | 1,290.00 | 1,296.00 | 1,269.80 | -0.99% | 2,100 |
| Aug 17, 2026 | 1,314.00 | 1,318.00 | 1,303.00 | 1,309.00 | 1,282.53 | -0.38% | 4,700 |