MIGALO HOLDINGS Inc. (TYO:5535)
Japan · Delayed Price · Currency is JPY 386.00
+18.00 (4.89%)
Mar 5, 2026, 3:30 PM JST
MIGALO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 380.00 | 390.00 | 380.00 | 386.00 | 386.00 | 4.89% | 402,200 |
| Mar 4, 2026 | 375.00 | 377.00 | 360.00 | 368.00 | 368.00 | -3.41% | 587,700 |
| Mar 3, 2026 | 391.00 | 393.00 | 380.00 | 381.00 | 381.00 | -3.54% | 477,200 |
| Mar 2, 2026 | 397.00 | 400.00 | 391.00 | 395.00 | 395.00 | -2.95% | 336,500 |
| Feb 27, 2026 | 406.00 | 407.00 | 392.00 | 407.00 | 407.00 | - | 371,900 |
| Feb 26, 2026 | 399.00 | 410.00 | 397.00 | 407.00 | 407.00 | 3.56% | 283,000 |
| Feb 25, 2026 | 387.00 | 400.00 | 386.00 | 393.00 | 393.00 | 1.55% | 321,900 |
| Feb 24, 2026 | 395.00 | 395.00 | 383.00 | 387.00 | 387.00 | -2.27% | 432,500 |
| Feb 20, 2026 | 404.00 | 407.00 | 392.00 | 396.00 | 396.00 | - | 362,200 |
| Feb 19, 2026 | 402.00 | 403.00 | 393.00 | 396.00 | 396.00 | -2.22% | 538,400 |
| Feb 18, 2026 | 405.00 | 407.00 | 400.00 | 405.00 | 405.00 | - | 449,100 |
| Feb 17, 2026 | 411.00 | 414.00 | 403.00 | 405.00 | 405.00 | -1.46% | 409,200 |
| Feb 16, 2026 | 410.00 | 413.00 | 406.00 | 411.00 | 411.00 | 0.74% | 373,000 |
| Feb 13, 2026 | 418.00 | 419.00 | 407.00 | 408.00 | 408.00 | -3.09% | 458,100 |
| Feb 12, 2026 | 438.00 | 438.00 | 417.00 | 421.00 | 421.00 | -3.44% | 608,400 |
| Feb 10, 2026 | 422.00 | 439.00 | 422.00 | 436.00 | 436.00 | 4.56% | 682,100 |
| Feb 9, 2026 | 421.00 | 421.00 | 408.00 | 417.00 | 417.00 | 0.24% | 555,100 |
| Feb 6, 2026 | 431.00 | 432.00 | 416.00 | 416.00 | 416.00 | -4.59% | 519,800 |
| Feb 5, 2026 | 423.00 | 443.00 | 422.00 | 436.00 | 436.00 | 3.32% | 501,300 |
| Feb 4, 2026 | 425.00 | 428.00 | 420.00 | 422.00 | 422.00 | -1.40% | 203,100 |
| Feb 3, 2026 | 427.00 | 428.00 | 415.00 | 428.00 | 428.00 | 0.71% | 354,400 |
| Feb 2, 2026 | 422.00 | 439.00 | 418.00 | 425.00 | 425.00 | 0.71% | 575,300 |
| Jan 30, 2026 | 405.00 | 422.00 | 404.00 | 422.00 | 422.00 | 4.20% | 597,400 |
| Jan 29, 2026 | 408.00 | 408.00 | 397.00 | 405.00 | 405.00 | -0.25% | 322,700 |
| Jan 28, 2026 | 415.00 | 415.00 | 406.00 | 406.00 | 406.00 | -2.17% | 298,400 |
| Jan 27, 2026 | 413.00 | 416.00 | 406.00 | 415.00 | 415.00 | 1.22% | 248,000 |
| Jan 26, 2026 | 412.00 | 413.00 | 407.00 | 410.00 | 410.00 | -0.73% | 171,700 |
| Jan 23, 2026 | 408.00 | 416.00 | 405.00 | 413.00 | 413.00 | 1.23% | 184,900 |
| Jan 22, 2026 | 411.00 | 415.00 | 408.00 | 408.00 | 408.00 | -0.24% | 196,300 |
| Jan 21, 2026 | 412.00 | 412.00 | 404.00 | 409.00 | 409.00 | -1.45% | 419,400 |
| Jan 20, 2026 | 417.00 | 423.00 | 414.00 | 415.00 | 415.00 | -0.48% | 348,500 |
| Jan 19, 2026 | 418.00 | 420.00 | 411.00 | 417.00 | 417.00 | -1.18% | 337,200 |
| Jan 16, 2026 | 416.00 | 424.00 | 413.00 | 422.00 | 422.00 | 0.48% | 434,300 |
| Jan 15, 2026 | 414.00 | 421.00 | 413.00 | 420.00 | 420.00 | 0.96% | 379,600 |
| Jan 14, 2026 | 416.00 | 426.00 | 415.00 | 416.00 | 416.00 | -0.24% | 528,100 |
| Jan 13, 2026 | 425.00 | 427.00 | 413.00 | 417.00 | 417.00 | -0.95% | 392,500 |
| Jan 9, 2026 | 418.00 | 422.00 | 414.00 | 421.00 | 421.00 | 0.72% | 257,600 |
| Jan 8, 2026 | 411.00 | 422.00 | 407.00 | 418.00 | 418.00 | 2.20% | 421,600 |
| Jan 7, 2026 | 420.00 | 424.00 | 408.00 | 409.00 | 409.00 | -3.99% | 775,500 |
| Jan 6, 2026 | 417.00 | 434.00 | 416.00 | 426.00 | 426.00 | 2.40% | 698,000 |
| Jan 5, 2026 | 408.00 | 428.00 | 406.00 | 416.00 | 416.00 | 4.00% | 1,047,500 |
| Dec 30, 2025 | 403.00 | 406.00 | 396.00 | 400.00 | 400.00 | -2.68% | 810,300 |
| Dec 29, 2025 | 400.00 | 413.00 | 395.00 | 411.00 | 411.00 | 3.27% | 870,700 |
| Dec 26, 2025 | 413.00 | 414.00 | 396.00 | 398.00 | 398.00 | -4.33% | 1,606,900 |
| Dec 25, 2025 | 387.00 | 424.00 | 384.00 | 416.00 | 416.00 | 9.76% | 2,251,600 |
| Dec 24, 2025 | 380.00 | 382.00 | 370.00 | 379.00 | 379.00 | -0.26% | 758,400 |
| Dec 23, 2025 | 366.00 | 385.00 | 365.00 | 380.00 | 380.00 | 6.15% | 1,497,100 |
| Dec 22, 2025 | 366.00 | 374.00 | 354.00 | 358.00 | 358.00 | - | 949,000 |
| Dec 19, 2025 | 368.00 | 381.00 | 357.00 | 358.00 | 358.00 | -0.56% | 1,142,400 |
| Dec 18, 2025 | 355.00 | 360.00 | 347.00 | 360.00 | 360.00 | -0.55% | 978,600 |