Miraini Holdings Co., Ltd. (TYO:546A)
Japan · Delayed Price · Currency is JPY 2,343.00
+37.00 (1.60%)
Aug 27, 2026, 1:08 PM JST
Miraini Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2,321.00 | 2,345.00 | 2,302.00 | 2,306.00 | 2,306.00 | -0.69% | 137,600 |
| Aug 25, 2026 | 2,340.00 | 2,346.00 | 2,311.00 | 2,322.00 | 2,322.00 | -0.81% | 102,600 |
| Aug 24, 2026 | 2,344.00 | 2,364.00 | 2,310.00 | 2,341.00 | 2,341.00 | -0.21% | 136,200 |
| Aug 21, 2026 | 2,301.00 | 2,346.00 | 2,294.00 | 2,346.00 | 2,346.00 | 0.77% | 135,100 |
| Aug 20, 2026 | 2,341.00 | 2,354.00 | 2,281.00 | 2,328.00 | 2,328.00 | 0.30% | 209,300 |
| Aug 19, 2026 | 2,404.00 | 2,404.00 | 2,313.00 | 2,321.00 | 2,321.00 | -5.27% | 254,200 |
| Aug 18, 2026 | 2,504.00 | 2,523.00 | 2,434.00 | 2,450.00 | 2,450.00 | -1.72% | 151,800 |
| Aug 17, 2026 | 2,550.00 | 2,569.00 | 2,474.00 | 2,493.00 | 2,493.00 | -1.35% | 172,000 |
| Aug 14, 2026 | 2,569.00 | 2,599.00 | 2,515.00 | 2,527.00 | 2,527.00 | -1.10% | 187,200 |
| Aug 13, 2026 | 2,566.00 | 2,574.00 | 2,489.00 | 2,555.00 | 2,555.00 | 1.39% | 206,100 |
| Aug 12, 2026 | 2,560.00 | 2,575.00 | 2,452.00 | 2,520.00 | 2,520.00 | -3.19% | 510,000 |
| Aug 10, 2026 | 2,630.00 | 2,739.00 | 2,541.00 | 2,603.00 | 2,603.00 | -1.33% | 774,700 |
| Aug 7, 2026 | 2,611.00 | 2,690.00 | 2,570.00 | 2,638.00 | 2,638.00 | 1.31% | 334,100 |
| Aug 6, 2026 | 2,631.00 | 2,699.00 | 2,599.00 | 2,604.00 | 2,604.00 | -2.14% | 443,200 |
| Aug 5, 2026 | 2,511.00 | 2,676.00 | 2,475.00 | 2,661.00 | 2,661.00 | 7.30% | 462,000 |
| Aug 4, 2026 | 2,407.00 | 2,497.00 | 2,400.00 | 2,480.00 | 2,480.00 | 3.72% | 399,400 |
| Aug 3, 2026 | 2,275.00 | 2,404.00 | 2,236.00 | 2,391.00 | 2,391.00 | 3.51% | 412,400 |
| Jul 31, 2026 | 2,250.00 | 2,338.00 | 2,236.00 | 2,310.00 | 2,310.00 | 5.05% | 301,000 |
| Jul 30, 2026 | 2,154.00 | 2,224.00 | 2,141.00 | 2,199.00 | 2,199.00 | 0.55% | 204,200 |
| Jul 29, 2026 | 2,215.00 | 2,215.00 | 2,132.00 | 2,187.00 | 2,187.00 | -0.09% | 269,300 |
| Jul 28, 2026 | 2,250.00 | 2,263.00 | 2,182.00 | 2,189.00 | 2,189.00 | -4.12% | 216,900 |
| Jul 27, 2026 | 2,243.00 | 2,297.00 | 2,215.00 | 2,283.00 | 2,283.00 | 3.91% | 201,200 |
| Jul 24, 2026 | 2,200.00 | 2,228.00 | 2,193.00 | 2,197.00 | 2,197.00 | -1.57% | 171,100 |
| Jul 23, 2026 | 2,274.00 | 2,308.00 | 2,218.00 | 2,232.00 | 2,232.00 | -0.89% | 205,200 |
| Jul 22, 2026 | 2,188.00 | 2,261.00 | 2,178.00 | 2,252.00 | 2,252.00 | 3.16% | 373,700 |
| Jul 21, 2026 | 2,125.00 | 2,187.00 | 2,099.00 | 2,183.00 | 2,183.00 | 3.02% | 396,800 |
| Jul 17, 2026 | 2,116.00 | 2,133.00 | 2,070.00 | 2,119.00 | 2,119.00 | -1.12% | 409,300 |
| Jul 16, 2026 | 2,184.00 | 2,212.00 | 2,128.00 | 2,143.00 | 2,143.00 | -4.03% | 345,000 |
| Jul 15, 2026 | 2,210.00 | 2,245.00 | 2,140.00 | 2,233.00 | 2,233.00 | 2.57% | 375,000 |
| Jul 14, 2026 | 2,223.00 | 2,255.00 | 2,163.00 | 2,177.00 | 2,177.00 | -0.91% | 341,500 |
| Jul 13, 2026 | 2,300.00 | 2,343.00 | 2,197.00 | 2,197.00 | 2,197.00 | -3.05% | 375,400 |
| Jul 10, 2026 | 2,271.00 | 2,313.00 | 2,244.00 | 2,266.00 | 2,266.00 | 1.16% | 277,400 |
| Jul 9, 2026 | 2,247.00 | 2,274.00 | 2,190.00 | 2,240.00 | 2,240.00 | 1.22% | 317,500 |
| Jul 8, 2026 | 2,297.00 | 2,328.00 | 2,191.00 | 2,213.00 | 2,213.00 | -5.02% | 643,800 |
| Jul 7, 2026 | 2,339.00 | 2,388.00 | 2,289.00 | 2,330.00 | 2,330.00 | -0.21% | 633,000 |
| Jul 6, 2026 | 2,308.00 | 2,399.00 | 2,252.00 | 2,335.00 | 2,335.00 | -0.98% | 1,093,300 |
| Jul 3, 2026 | 2,425.00 | 2,483.00 | 2,324.00 | 2,358.00 | 2,358.00 | -2.56% | 1,414,600 |
| Jul 2, 2026 | 2,324.00 | 2,538.00 | 2,212.00 | 2,420.00 | 2,420.00 | 3.68% | 3,224,400 |
| Jul 1, 2026 | 2,328.00 | 2,650.00 | 2,245.00 | 2,334.00 | 2,334.00 | 4.10% | 6,425,300 |
| Jun 30, 2026 | 2,184.00 | 2,242.00 | 2,102.00 | 2,242.00 | 2,242.00 | 21.72% | 1,303,800 |
| Jun 29, 2026 | 1,812.00 | 1,862.00 | 1,807.00 | 1,842.00 | 1,842.00 | 1.94% | 150,700 |
| Jun 26, 2026 | 1,817.00 | 1,830.00 | 1,777.00 | 1,807.00 | 1,807.00 | 0.39% | 101,500 |
| Jun 25, 2026 | 1,805.00 | 1,827.00 | 1,798.00 | 1,800.00 | 1,800.00 | 0.45% | 60,300 |
| Jun 24, 2026 | 1,840.00 | 1,851.00 | 1,778.00 | 1,792.00 | 1,792.00 | -0.99% | 98,900 |
| Jun 23, 2026 | 1,848.00 | 1,858.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.36% | 103,800 |
| Jun 22, 2026 | 1,843.00 | 1,896.00 | 1,832.00 | 1,835.00 | 1,835.00 | -0.43% | 113,300 |
| Jun 19, 2026 | 1,871.00 | 1,885.00 | 1,841.00 | 1,843.00 | 1,843.00 | -0.86% | 60,200 |
| Jun 18, 2026 | 1,829.00 | 1,866.00 | 1,821.00 | 1,859.00 | 1,859.00 | 2.54% | 92,500 |
| Jun 17, 2026 | 1,787.00 | 1,827.00 | 1,782.00 | 1,813.00 | 1,813.00 | 2.49% | 80,100 |
| Jun 16, 2026 | 1,800.00 | 1,800.00 | 1,768.00 | 1,769.00 | 1,769.00 | -2.32% | 118,300 |