MIGALO HOLDINGS Inc. (TYO:5535)
Japan · Delayed Price · Currency is JPY 320.00
-2.00 (-0.62%)
May 7, 2026, 3:30 PM JST
MIGALO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 326.00 | 326.00 | 317.00 | 320.00 | 320.00 | -0.62% | 140,900 |
| May 1, 2026 | 315.00 | 325.00 | 314.00 | 322.00 | 322.00 | 1.90% | 200,700 |
| Apr 30, 2026 | 322.00 | 322.00 | 313.00 | 316.00 | 316.00 | -2.77% | 203,000 |
| Apr 28, 2026 | 320.00 | 327.00 | 320.00 | 325.00 | 325.00 | 1.25% | 115,400 |
| Apr 27, 2026 | 320.00 | 322.00 | 317.00 | 321.00 | 321.00 | 0.94% | 166,800 |
| Apr 24, 2026 | 327.00 | 330.00 | 318.00 | 318.00 | 318.00 | -3.64% | 312,200 |
| Apr 23, 2026 | 332.00 | 334.00 | 326.00 | 330.00 | 330.00 | -0.90% | 181,700 |
| Apr 22, 2026 | 339.00 | 340.00 | 332.00 | 333.00 | 333.00 | -2.63% | 289,900 |
| Apr 21, 2026 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | -0.87% | 97,800 |
| Apr 20, 2026 | 350.00 | 351.00 | 344.00 | 345.00 | 345.00 | - | 160,400 |
| Apr 17, 2026 | 345.00 | 351.00 | 342.00 | 345.00 | 345.00 | 0.58% | 184,500 |
| Apr 16, 2026 | 343.00 | 347.00 | 340.00 | 343.00 | 343.00 | 0.88% | 169,600 |
| Apr 15, 2026 | 347.00 | 351.00 | 340.00 | 340.00 | 340.00 | -0.87% | 175,300 |
| Apr 14, 2026 | 349.00 | 351.00 | 343.00 | 343.00 | 343.00 | -0.29% | 153,400 |
| Apr 13, 2026 | 343.00 | 346.00 | 338.00 | 344.00 | 344.00 | -1.71% | 243,400 |
| Apr 10, 2026 | 354.00 | 358.00 | 349.00 | 350.00 | 350.00 | -2.78% | 300,500 |
| Apr 9, 2026 | 360.00 | 366.00 | 354.00 | 360.00 | 360.00 | - | 301,600 |
| Apr 8, 2026 | 346.00 | 363.00 | 345.00 | 360.00 | 360.00 | 4.05% | 411,000 |
| Apr 7, 2026 | 340.00 | 359.00 | 340.00 | 346.00 | 346.00 | 3.28% | 469,400 |
| Apr 6, 2026 | 334.00 | 338.00 | 331.00 | 335.00 | 335.00 | - | 148,900 |
| Apr 3, 2026 | 338.00 | 339.00 | 333.00 | 335.00 | 335.00 | 1.21% | 629,100 |
| Apr 2, 2026 | 336.00 | 343.00 | 330.00 | 331.00 | 331.00 | -1.19% | 411,100 |
| Apr 1, 2026 | 323.00 | 336.00 | 319.00 | 335.00 | 335.00 | 6.35% | 569,300 |
| Mar 31, 2026 | 319.00 | 321.00 | 312.00 | 315.00 | 315.00 | -1.56% | 373,500 |
| Mar 30, 2026 | 317.00 | 324.00 | 314.00 | 320.00 | 320.00 | -6.43% | 764,100 |
| Mar 27, 2026 | 338.00 | 350.00 | 338.00 | 342.00 | 336.50 | 0.29% | 580,800 |
| Mar 26, 2026 | 350.00 | 350.00 | 338.00 | 341.00 | 335.52 | -2.01% | 399,300 |
| Mar 25, 2026 | 357.00 | 363.00 | 346.00 | 348.00 | 342.40 | -1.42% | 346,400 |
| Mar 24, 2026 | 358.00 | 359.00 | 344.00 | 353.00 | 347.32 | 3.22% | 640,200 |
| Mar 23, 2026 | 356.00 | 357.00 | 339.00 | 342.00 | 336.50 | -6.04% | 611,500 |
| Mar 19, 2026 | 378.00 | 379.00 | 363.00 | 364.00 | 358.15 | -5.70% | 489,000 |
| Mar 18, 2026 | 382.00 | 386.00 | 379.00 | 386.00 | 379.79 | 1.58% | 129,800 |
| Mar 17, 2026 | 387.00 | 390.00 | 380.00 | 380.00 | 373.89 | -1.81% | 131,600 |
| Mar 16, 2026 | 388.00 | 389.00 | 385.00 | 387.00 | 380.78 | 0.26% | 102,000 |
| Mar 13, 2026 | 386.00 | 387.00 | 380.00 | 386.00 | 379.79 | 0.26% | 139,200 |
| Mar 12, 2026 | 390.00 | 391.00 | 381.00 | 385.00 | 378.81 | -3.02% | 268,900 |
| Mar 11, 2026 | 393.00 | 401.00 | 390.00 | 397.00 | 390.62 | 2.06% | 213,600 |
| Mar 10, 2026 | 386.00 | 392.00 | 380.00 | 389.00 | 382.74 | 2.91% | 230,300 |
| Mar 9, 2026 | 382.00 | 383.00 | 365.00 | 378.00 | 371.92 | -3.57% | 547,300 |
| Mar 6, 2026 | 384.00 | 393.00 | 384.00 | 392.00 | 385.70 | 1.55% | 176,800 |
| Mar 5, 2026 | 380.00 | 390.00 | 380.00 | 386.00 | 379.79 | 4.89% | 422,700 |
| Mar 4, 2026 | 375.00 | 377.00 | 360.00 | 368.00 | 362.08 | -3.41% | 587,700 |
| Mar 3, 2026 | 391.00 | 393.00 | 380.00 | 381.00 | 374.87 | -3.54% | 477,200 |
| Mar 2, 2026 | 397.00 | 400.00 | 391.00 | 395.00 | 388.65 | -2.95% | 336,500 |
| Feb 27, 2026 | 406.00 | 407.00 | 392.00 | 407.00 | 400.45 | - | 371,900 |
| Feb 26, 2026 | 399.00 | 410.00 | 397.00 | 407.00 | 400.45 | 3.56% | 283,000 |
| Feb 25, 2026 | 387.00 | 400.00 | 386.00 | 393.00 | 386.68 | 1.55% | 321,900 |
| Feb 24, 2026 | 395.00 | 395.00 | 383.00 | 387.00 | 380.78 | -2.27% | 432,500 |
| Feb 20, 2026 | 404.00 | 407.00 | 392.00 | 396.00 | 389.63 | - | 362,200 |
| Feb 19, 2026 | 402.00 | 403.00 | 393.00 | 396.00 | 389.63 | -2.22% | 538,400 |