Mino Ceramic Co., Ltd. (TYO:5356)
Japan · Delayed Price · Currency is JPY 1,389.00
-11.00 (-0.79%)
Jun 25, 2026, 3:11 PM JST
Mino Ceramic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1,379.00 | 1,410.00 | 1,370.00 | 1,382.00 | 1,382.00 | 1.25% | 10,200 |
| Jun 11, 2026 | 1,262.00 | 1,372.00 | 1,262.00 | 1,365.00 | 1,365.00 | 3.25% | 22,100 |
| Jun 10, 2026 | 1,308.00 | 1,322.00 | 1,272.00 | 1,322.00 | 1,322.00 | -0.23% | 8,300 |
| Jun 9, 2026 | 1,277.00 | 1,325.00 | 1,277.00 | 1,325.00 | 1,325.00 | 3.84% | 9,400 |
| Jun 8, 2026 | 1,260.00 | 1,280.00 | 1,258.00 | 1,276.00 | 1,276.00 | -0.70% | 8,800 |
| Jun 5, 2026 | 1,272.00 | 1,285.00 | 1,269.00 | 1,285.00 | 1,285.00 | 1.02% | 4,200 |
| Jun 4, 2026 | 1,289.00 | 1,300.00 | 1,270.00 | 1,272.00 | 1,272.00 | -2.75% | 12,100 |
| Jun 3, 2026 | 1,343.00 | 1,354.00 | 1,260.00 | 1,308.00 | 1,308.00 | -3.96% | 14,800 |
| 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 |