Miraini Holdings Co., Ltd. (TYO:546A)
Japan · Delayed Price · Currency is JPY 2,119.00
-24.00 (-1.12%)
At close: Jul 17, 2026
Miraini Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,799.00 | 1,879.00 | 1,799.00 | 1,811.00 | 1,811.00 | 1.34% | 87,700 |
| Jun 12, 2026 | 1,821.00 | 1,829.00 | 1,782.00 | 1,787.00 | 1,787.00 | -0.94% | 133,700 |
| Jun 11, 2026 | 1,840.00 | 1,840.00 | 1,797.00 | 1,804.00 | 1,804.00 | -2.54% | 107,400 |
| Jun 10, 2026 | 1,879.00 | 1,879.00 | 1,827.00 | 1,851.00 | 1,851.00 | -1.96% | 85,300 |
| Jun 9, 2026 | 1,903.00 | 1,913.00 | 1,864.00 | 1,888.00 | 1,888.00 | -0.79% | 73,900 |
| Jun 8, 2026 | 1,880.00 | 1,925.00 | 1,873.00 | 1,903.00 | 1,903.00 | -0.99% | 126,300 |
| Jun 5, 2026 | 1,898.00 | 1,930.00 | 1,893.00 | 1,922.00 | 1,922.00 | 1.59% | 81,000 |
| Jun 4, 2026 | 1,880.00 | 1,910.00 | 1,867.00 | 1,892.00 | 1,892.00 | 0.16% | 55,100 |
| 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 |