MIGALO HOLDINGS Inc. (TYO:5535)
Japan · Delayed Price · Currency is JPY 502.00
-15.00 (-2.90%)
Oct 10, 2025, 2:45 PM JST
MIGALO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 516.00 | 520.00 | 503.00 | 507.00 | 507.00 | -1.93% | 568,900 |
| Oct 9, 2025 | 548.00 | 549.00 | 506.00 | 517.00 | 517.00 | -6.34% | 1,545,000 |
| Oct 8, 2025 | 562.00 | 574.00 | 548.00 | 552.00 | 552.00 | -4.83% | 985,100 |
| Oct 7, 2025 | 562.00 | 593.00 | 545.00 | 580.00 | 580.00 | 3.94% | 1,505,900 |
| Oct 6, 2025 | 539.00 | 567.00 | 512.00 | 558.00 | 558.00 | 4.30% | 1,401,100 |
| Oct 3, 2025 | 522.00 | 553.00 | 508.00 | 535.00 | 535.00 | 4.49% | 1,687,700 |
| Oct 2, 2025 | 555.00 | 555.00 | 504.00 | 512.00 | 512.00 | -8.57% | 2,042,300 |
| Oct 1, 2025 | 551.00 | 597.00 | 543.00 | 560.00 | 560.00 | -11.25% | 5,189,900 |
| Sep 30, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | -19.21% | 84,600 |
| Sep 29, 2025 | 825.00 | 835.00 | 780.00 | 781.00 | 781.00 | -4.17% | 601,400 |
| Sep 26, 2025 | 840.00 | 854.00 | 815.00 | 815.00 | 812.00 | -3.66% | 449,600 |
| Sep 25, 2025 | 846.00 | 874.00 | 844.00 | 846.00 | 842.89 | 1.32% | 445,200 |
| Sep 24, 2025 | 901.00 | 903.00 | 822.00 | 835.00 | 831.93 | -7.33% | 1,127,300 |
| Sep 22, 2025 | 911.00 | 916.00 | 901.00 | 901.00 | 897.68 | -1.10% | 180,700 |
| Sep 19, 2025 | 921.00 | 927.00 | 881.00 | 911.00 | 907.65 | -0.76% | 418,800 |
| Sep 18, 2025 | 934.00 | 937.00 | 912.00 | 918.00 | 914.62 | -1.40% | 201,700 |
| Sep 17, 2025 | 933.00 | 942.00 | 911.00 | 931.00 | 927.57 | -1.17% | 296,800 |
| Sep 16, 2025 | 930.00 | 944.00 | 918.00 | 942.00 | 938.53 | 2.95% | 214,700 |
| Sep 12, 2025 | 912.00 | 955.00 | 899.00 | 915.00 | 911.63 | 1.44% | 582,300 |
| Sep 11, 2025 | 914.00 | 921.00 | 901.00 | 902.00 | 898.68 | -1.42% | 292,900 |
| Sep 10, 2025 | 911.00 | 921.00 | 899.00 | 915.00 | 911.63 | 0.66% | 335,000 |
| Sep 9, 2025 | 928.00 | 936.00 | 909.00 | 909.00 | 905.65 | -1.94% | 350,700 |
| Sep 8, 2025 | 968.00 | 976.00 | 925.00 | 927.00 | 923.59 | -3.44% | 437,800 |
| Sep 5, 2025 | 980.00 | 981.00 | 958.00 | 960.00 | 956.47 | -1.74% | 234,900 |
| Sep 4, 2025 | 984.00 | 998.00 | 959.00 | 977.00 | 973.40 | -0.81% | 321,800 |
| Sep 3, 2025 | 1,065.00 | 1,067.00 | 981.00 | 985.00 | 981.37 | -7.51% | 758,600 |
| Sep 2, 2025 | 1,025.00 | 1,065.00 | 1,025.00 | 1,065.00 | 1,061.08 | 3.90% | 446,300 |
| Sep 1, 2025 | 1,000.00 | 1,046.00 | 994.00 | 1,025.00 | 1,021.23 | 2.60% | 355,600 |
| Aug 29, 2025 | 994.00 | 1,017.00 | 991.00 | 999.00 | 995.32 | -0.10% | 156,600 |
| Aug 28, 2025 | 994.00 | 1,016.00 | 977.00 | 1,000.00 | 996.32 | -0.79% | 321,900 |
| Aug 27, 2025 | 997.00 | 1,024.00 | 993.00 | 1,008.00 | 1,004.29 | 3.70% | 514,000 |
| Aug 26, 2025 | 965.00 | 991.00 | 952.00 | 972.00 | 968.42 | 0.62% | 272,600 |
| Aug 25, 2025 | 971.00 | 977.00 | 953.00 | 966.00 | 962.45 | 0.94% | 146,500 |
| Aug 22, 2025 | 945.00 | 978.00 | 945.00 | 957.00 | 953.48 | 1.92% | 322,100 |
| Aug 21, 2025 | 933.00 | 946.00 | 931.00 | 939.00 | 935.54 | 0.11% | 106,200 |
| Aug 20, 2025 | 956.00 | 965.00 | 938.00 | 938.00 | 934.55 | -2.09% | 208,800 |
| Aug 19, 2025 | 944.00 | 972.00 | 940.00 | 958.00 | 954.47 | 0.84% | 214,100 |
| Aug 18, 2025 | 932.00 | 961.00 | 932.00 | 950.00 | 946.50 | 2.48% | 307,100 |
| Aug 15, 2025 | 948.00 | 953.00 | 927.00 | 927.00 | 923.59 | -2.83% | 295,600 |
| Aug 14, 2025 | 927.00 | 955.00 | 922.00 | 954.00 | 950.49 | 3.14% | 286,900 |
| Aug 13, 2025 | 944.00 | 959.00 | 923.00 | 925.00 | 921.60 | -2.63% | 411,900 |
| Aug 12, 2025 | 952.00 | 965.00 | 920.00 | 950.00 | 946.50 | -0.11% | 325,300 |
| Aug 8, 2025 | 971.00 | 998.00 | 947.00 | 951.00 | 947.50 | -4.71% | 595,100 |
| Aug 7, 2025 | 990.00 | 1,005.00 | 980.00 | 998.00 | 994.33 | 0.81% | 396,400 |
| Aug 6, 2025 | 970.00 | 990.00 | 965.00 | 990.00 | 986.36 | 3.23% | 290,500 |
| Aug 5, 2025 | 958.00 | 983.00 | 951.00 | 959.00 | 955.47 | 1.70% | 251,700 |
| Aug 4, 2025 | 942.00 | 963.00 | 930.00 | 943.00 | 939.53 | -2.08% | 235,100 |
| Aug 1, 2025 | 960.00 | 973.00 | 954.00 | 963.00 | 959.46 | -0.82% | 184,800 |
| Jul 31, 2025 | 964.00 | 982.00 | 956.00 | 971.00 | 967.43 | 2.10% | 196,700 |
| Jul 30, 2025 | 945.00 | 955.00 | 936.00 | 951.00 | 947.50 | 1.39% | 140,800 |