MIGALO HOLDINGS Inc. (TYO:5535)
Japan · Delayed Price · Currency is JPY 959.00
+16.00 (1.70%)
Aug 5, 2025, 3:30 PM JST
MIGALO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 958.00 | 983.00 | 953.00 | 956.00 | - | 1.38% | 154,400 |
| Aug 4, 2025 | 942.00 | 963.00 | 930.00 | 943.00 | 943.00 | -2.08% | 235,100 |
| Aug 1, 2025 | 960.00 | 973.00 | 954.00 | 963.00 | 963.00 | -0.82% | 184,800 |
| Jul 31, 2025 | 964.00 | 982.00 | 956.00 | 971.00 | 971.00 | 2.10% | 196,700 |
| Jul 30, 2025 | 945.00 | 955.00 | 936.00 | 951.00 | 951.00 | 1.39% | 140,800 |
| Jul 29, 2025 | 946.00 | 950.00 | 928.00 | 938.00 | 938.00 | -1.99% | 195,400 |
| Jul 28, 2025 | 956.00 | 985.00 | 950.00 | 957.00 | 957.00 | 1.27% | 287,600 |
| Jul 25, 2025 | 931.00 | 947.00 | 920.00 | 945.00 | 945.00 | 3.05% | 195,300 |
| Jul 24, 2025 | 946.00 | 950.00 | 917.00 | 917.00 | 917.00 | -1.50% | 296,800 |
| Jul 23, 2025 | 923.00 | 936.00 | 919.00 | 931.00 | 931.00 | 1.75% | 203,200 |
| Jul 22, 2025 | 923.00 | 940.00 | 911.00 | 915.00 | 915.00 | 0.44% | 344,800 |
| Jul 18, 2025 | 952.00 | 957.00 | 894.00 | 911.00 | 911.00 | -4.91% | 658,200 |
| Jul 17, 2025 | 934.00 | 976.00 | 934.00 | 958.00 | 958.00 | 2.90% | 338,000 |
| Jul 16, 2025 | 920.00 | 948.00 | 918.00 | 931.00 | 931.00 | 1.20% | 545,800 |
| Jul 15, 2025 | 962.00 | 964.00 | 917.00 | 920.00 | 920.00 | -5.15% | 747,200 |
| Jul 14, 2025 | 978.00 | 986.00 | 968.00 | 970.00 | 970.00 | -1.52% | 277,500 |
| Jul 11, 2025 | 998.00 | 1,009.00 | 981.00 | 985.00 | 985.00 | -1.30% | 468,900 |
| Jul 10, 2025 | 1,000.00 | 1,047.00 | 992.00 | 998.00 | 998.00 | 1.84% | 1,056,600 |
| Jul 9, 2025 | 958.00 | 990.00 | 942.00 | 980.00 | 980.00 | 2.51% | 490,200 |
| Jul 8, 2025 | 937.00 | 974.00 | 936.00 | 956.00 | 956.00 | 2.25% | 614,700 |
| Jul 7, 2025 | 923.00 | 947.00 | 921.00 | 935.00 | 935.00 | 0.54% | 270,300 |
| Jul 4, 2025 | 927.00 | 957.00 | 921.00 | 930.00 | 930.00 | - | 401,700 |
| Jul 3, 2025 | 915.00 | 941.00 | 912.00 | 930.00 | 930.00 | 1.53% | 255,200 |
| Jul 2, 2025 | 946.00 | 958.00 | 912.00 | 916.00 | 916.00 | -3.17% | 338,700 |
| Jul 1, 2025 | 939.00 | 965.00 | 916.00 | 946.00 | 946.00 | 1.18% | 573,400 |
| Jun 30, 2025 | 922.00 | 948.00 | 905.00 | 935.00 | 935.00 | 1.41% | 536,300 |
| Jun 27, 2025 | 939.00 | 971.00 | 922.00 | 922.00 | 922.00 | -1.81% | 454,400 |
| Jun 26, 2025 | 957.00 | 965.00 | 924.00 | 939.00 | 939.00 | -0.32% | 431,200 |
| Jun 25, 2025 | 955.00 | 961.00 | 915.00 | 942.00 | 942.00 | -1.67% | 670,100 |
| Jun 24, 2025 | 997.00 | 1,024.00 | 957.00 | 958.00 | 958.00 | -5.34% | 1,237,800 |
| Jun 23, 2025 | 920.00 | 1,049.00 | 880.00 | 1,012.00 | 1,012.00 | 10.00% | 4,157,100 |
| Jun 20, 2025 | 970.00 | 976.00 | 900.00 | 920.00 | 920.00 | -6.41% | 2,224,700 |
| Jun 19, 2025 | 981.00 | 1,005.00 | 970.00 | 983.00 | 983.00 | -0.81% | 1,044,800 |
| Jun 18, 2025 | 1,054.00 | 1,054.00 | 991.00 | 991.00 | 991.00 | -7.04% | 1,981,100 |
| Jun 17, 2025 | 1,034.00 | 1,073.00 | 1,010.00 | 1,066.00 | 1,066.00 | -4.65% | 2,097,900 |
| Jun 16, 2025 | 1,200.00 | 1,210.00 | 1,110.00 | 1,118.00 | 1,118.00 | -10.56% | 2,332,200 |
| Jun 13, 2025 | 1,288.00 | 1,291.00 | 1,217.00 | 1,250.00 | 1,250.00 | 0.73% | 621,300 |
| Jun 12, 2025 | 1,197.00 | 1,272.00 | 1,197.00 | 1,241.00 | 1,241.00 | 4.11% | 508,300 |
| Jun 11, 2025 | 1,215.00 | 1,227.00 | 1,182.00 | 1,192.00 | 1,192.00 | -0.83% | 345,800 |
| Jun 10, 2025 | 1,170.00 | 1,222.00 | 1,170.00 | 1,202.00 | 1,202.00 | 3.09% | 478,700 |
| Jun 9, 2025 | 1,208.00 | 1,218.00 | 1,166.00 | 1,166.00 | 1,166.00 | -3.56% | 717,300 |
| Jun 6, 2025 | 1,211.00 | 1,223.00 | 1,204.00 | 1,209.00 | 1,209.00 | -2.03% | 286,300 |
| Jun 5, 2025 | 1,214.00 | 1,258.00 | 1,198.00 | 1,234.00 | 1,234.00 | 2.92% | 445,300 |
| Jun 4, 2025 | 1,220.00 | 1,236.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.17% | 316,800 |
| Jun 3, 2025 | 1,221.00 | 1,238.00 | 1,191.00 | 1,201.00 | 1,201.00 | -2.99% | 647,300 |
| Jun 2, 2025 | 1,303.00 | 1,307.00 | 1,234.00 | 1,238.00 | 1,238.00 | -4.70% | 610,700 |
| May 30, 2025 | 1,323.00 | 1,358.00 | 1,265.00 | 1,299.00 | 1,299.00 | -3.78% | 1,128,200 |
| May 29, 2025 | 1,332.00 | 1,458.00 | 1,281.00 | 1,350.00 | 1,350.00 | 3.69% | 1,515,500 |
| May 28, 2025 | 1,320.50 | 1,325.00 | 1,245.00 | 1,302.00 | 1,302.00 | 0.23% | 1,089,400 |
| May 27, 2025 | 1,202.50 | 1,319.50 | 1,202.50 | 1,299.00 | 1,299.00 | 6.74% | 1,296,400 |