Miraini Holdings Co., Ltd. (TYO:546A)
Japan · Delayed Price · Currency is JPY 1,900.00
+11.00 (0.58%)
Last updated: Jun 4, 2026, 2:22 PM JST
Miraini Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,889.00 | 1,895.00 | 1,867.00 | 1,867.00 | - | -1.16% | 12,800 |
| Jun 3, 2026 | 1,884.00 | 1,915.00 | 1,882.00 | 1,889.00 | 1,889.00 | 0.16% | 66,900 |
| Jun 2, 2026 | 1,863.00 | 1,897.00 | 1,833.00 | 1,886.00 | 1,886.00 | -0.47% | 118,700 |
| Jun 1, 2026 | 1,923.00 | 1,923.00 | 1,876.00 | 1,895.00 | 1,895.00 | -1.92% | 95,300 |
| May 29, 2026 | 1,932.00 | 1,978.00 | 1,932.00 | 1,932.00 | 1,932.00 | -0.87% | 96,600 |
| May 28, 2026 | 1,912.00 | 1,960.00 | 1,897.00 | 1,949.00 | 1,949.00 | 0.93% | 105,200 |
| May 27, 2026 | 1,950.00 | 1,955.00 | 1,921.00 | 1,931.00 | 1,931.00 | -0.41% | 90,600 |
| May 26, 2026 | 1,938.00 | 1,948.00 | 1,920.00 | 1,939.00 | 1,939.00 | -0.92% | 75,900 |
| May 25, 2026 | 1,953.00 | 1,970.00 | 1,945.00 | 1,957.00 | 1,957.00 | 0.05% | 70,600 |
| May 22, 2026 | 1,937.00 | 1,963.00 | 1,937.00 | 1,956.00 | 1,956.00 | 0.77% | 72,600 |
| May 21, 2026 | 1,894.00 | 1,956.00 | 1,894.00 | 1,941.00 | 1,941.00 | 3.52% | 78,600 |
| May 20, 2026 | 1,921.00 | 1,928.00 | 1,854.00 | 1,875.00 | 1,875.00 | -3.40% | 172,200 |
| May 19, 2026 | 1,940.00 | 1,955.00 | 1,913.00 | 1,941.00 | 1,941.00 | 1.04% | 75,200 |
| May 18, 2026 | 1,964.00 | 1,990.00 | 1,921.00 | 1,921.00 | 1,921.00 | -3.03% | 162,400 |
| May 15, 2026 | 2,020.00 | 2,073.00 | 1,907.00 | 1,981.00 | 1,981.00 | -1.15% | 300,300 |
| May 14, 2026 | 2,001.00 | 2,022.00 | 1,988.00 | 2,004.00 | 2,004.00 | 0.10% | 120,300 |
| May 13, 2026 | 2,003.00 | 2,018.00 | 1,990.00 | 2,002.00 | 2,002.00 | -0.15% | 111,100 |
| May 12, 2026 | 2,000.00 | 2,030.00 | 1,969.00 | 2,005.00 | 2,005.00 | 1.31% | 164,800 |
| May 11, 2026 | 1,965.00 | 1,998.00 | 1,965.00 | 1,979.00 | 1,979.00 | 1.07% | 150,100 |
| May 8, 2026 | 1,966.00 | 1,966.00 | 1,934.00 | 1,958.00 | 1,958.00 | 0.51% | 91,900 |
| May 7, 2026 | 1,924.00 | 1,948.00 | 1,882.00 | 1,948.00 | 1,948.00 | 3.67% | 119,500 |
| May 1, 2026 | 1,899.00 | 1,900.00 | 1,853.00 | 1,879.00 | 1,879.00 | -0.42% | 82,500 |
| Apr 30, 2026 | 1,864.00 | 1,897.00 | 1,861.00 | 1,887.00 | 1,887.00 | -0.05% | 101,300 |
| Apr 28, 2026 | 1,860.00 | 1,888.00 | 1,857.00 | 1,888.00 | 1,888.00 | 1.89% | 85,200 |
| Apr 27, 2026 | 1,880.00 | 1,900.00 | 1,845.00 | 1,853.00 | 1,853.00 | -2.98% | 106,100 |
| Apr 24, 2026 | 1,907.00 | 1,925.00 | 1,899.00 | 1,910.00 | 1,910.00 | 0.16% | 83,900 |
| Apr 23, 2026 | 1,926.00 | 1,939.00 | 1,885.00 | 1,907.00 | 1,907.00 | -1.19% | 132,100 |
| Apr 22, 2026 | 1,930.00 | 1,939.00 | 1,922.00 | 1,930.00 | 1,930.00 | 0.36% | 83,200 |
| Apr 21, 2026 | 1,956.00 | 1,956.00 | 1,923.00 | 1,923.00 | 1,923.00 | -1.69% | 89,200 |
| Apr 20, 2026 | 1,950.00 | 1,964.00 | 1,936.00 | 1,956.00 | 1,956.00 | 1.09% | 82,200 |
| Apr 17, 2026 | 1,939.00 | 1,955.00 | 1,921.00 | 1,935.00 | 1,935.00 | -1.38% | 81,300 |
| Apr 16, 2026 | 1,931.00 | 1,990.00 | 1,931.00 | 1,962.00 | 1,962.00 | 1.92% | 255,900 |
| Apr 15, 2026 | 1,874.00 | 1,925.00 | 1,870.00 | 1,925.00 | 1,925.00 | 2.94% | 190,900 |
| Apr 14, 2026 | 1,885.00 | 1,885.00 | 1,861.00 | 1,870.00 | 1,870.00 | -0.69% | 118,900 |
| Apr 13, 2026 | 1,855.00 | 1,884.00 | 1,854.00 | 1,883.00 | 1,883.00 | 1.18% | 110,500 |
| Apr 10, 2026 | 1,868.00 | 1,900.00 | 1,840.00 | 1,861.00 | 1,861.00 | -0.11% | 148,100 |
| Apr 9, 2026 | 1,893.00 | 1,909.00 | 1,863.00 | 1,863.00 | 1,863.00 | -2.41% | 158,100 |
| Apr 8, 2026 | 1,875.00 | 1,920.00 | 1,868.00 | 1,909.00 | 1,909.00 | 2.69% | 247,800 |
| Apr 7, 2026 | 1,837.00 | 1,863.00 | 1,832.00 | 1,859.00 | 1,859.00 | -0.11% | 100,300 |
| Apr 6, 2026 | 1,839.00 | 1,875.00 | 1,820.00 | 1,861.00 | 1,861.00 | -0.69% | 184,600 |
| Apr 3, 2026 | 1,820.00 | 1,874.00 | 1,800.00 | 1,874.00 | 1,874.00 | 4.75% | 230,100 |
| Apr 2, 2026 | 1,825.00 | 1,877.00 | 1,777.00 | 1,789.00 | 1,789.00 | 1.02% | 233,300 |