MIGALO HOLDINGS Inc. (TYO:5535)
Japan · Delayed Price · Currency is JPY 285.00
+3.00 (1.06%)
Oct 1, 2026, 3:30 PM JST
MIGALO HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 282.00 | 286.00 | 279.00 | 285.00 | 285.00 | 1.06% | 159,100 |
| Sep 30, 2026 | 278.00 | 282.00 | 277.00 | 282.00 | 282.00 | 1.08% | 123,200 |
| Sep 29, 2026 | 283.00 | 284.00 | 277.00 | 279.00 | 279.00 | -1.06% | 264,100 |
| Sep 28, 2026 | 291.00 | 291.00 | 284.00 | 285.00 | 282.00 | -1.72% | 140,700 |
| Sep 25, 2026 | 294.00 | 296.00 | 290.00 | 290.00 | 286.95 | -1.69% | 95,000 |
| Sep 24, 2026 | 290.00 | 297.00 | 289.00 | 295.00 | 291.89 | 1.37% | 143,700 |
| Sep 18, 2026 | 291.00 | 292.00 | 288.00 | 291.00 | 287.94 | -0.34% | 107,700 |
| Sep 17, 2026 | 286.00 | 293.00 | 286.00 | 292.00 | 288.93 | 1.74% | 101,600 |
| Sep 16, 2026 | 288.00 | 289.00 | 284.00 | 287.00 | 283.98 | 0.35% | 98,000 |
| Sep 15, 2026 | 283.00 | 291.00 | 283.00 | 286.00 | 282.99 | 1.06% | 111,800 |
| Sep 14, 2026 | 284.00 | 289.00 | 282.00 | 283.00 | 280.02 | -0.35% | 142,200 |
| Sep 11, 2026 | 287.00 | 287.00 | 282.00 | 284.00 | 281.01 | -2.74% | 169,700 |
| Sep 10, 2026 | 289.00 | 293.00 | 287.00 | 292.00 | 288.93 | 0.69% | 134,600 |
| Sep 9, 2026 | 285.00 | 291.00 | 281.00 | 290.00 | 286.95 | 1.40% | 222,500 |
| Sep 8, 2026 | 299.00 | 299.00 | 284.00 | 286.00 | 282.99 | -4.98% | 397,500 |
| Sep 7, 2026 | 297.00 | 302.00 | 292.00 | 301.00 | 297.83 | 1.35% | 286,000 |
| Sep 4, 2026 | 287.00 | 298.00 | 286.00 | 297.00 | 293.87 | 4.58% | 155,000 |
| Sep 3, 2026 | 286.00 | 288.00 | 284.00 | 284.00 | 281.01 | -0.35% | 90,900 |
| Sep 2, 2026 | 298.00 | 298.00 | 285.00 | 285.00 | 282.00 | -4.68% | 451,100 |
| Sep 1, 2026 | 299.00 | 299.00 | 291.00 | 299.00 | 295.85 | - | 173,200 |
| Aug 31, 2026 | 295.00 | 299.00 | 291.00 | 299.00 | 295.85 | 2.05% | 199,100 |
| Aug 28, 2026 | 283.00 | 297.00 | 281.00 | 293.00 | 289.92 | 4.27% | 297,500 |
| Aug 27, 2026 | 282.00 | 285.00 | 278.00 | 281.00 | 278.04 | -1.06% | 136,800 |
| Aug 26, 2026 | 283.00 | 285.00 | 280.00 | 284.00 | 281.01 | 0.35% | 88,600 |
| Aug 25, 2026 | 283.00 | 284.00 | 280.00 | 283.00 | 280.02 | 1.07% | 60,700 |
| Aug 24, 2026 | 279.00 | 287.00 | 278.00 | 280.00 | 277.05 | 0.36% | 176,800 |
| Aug 21, 2026 | 279.00 | 282.00 | 276.00 | 279.00 | 276.06 | -0.71% | 126,000 |
| Aug 20, 2026 | 282.00 | 288.00 | 277.00 | 281.00 | 278.04 | -0.71% | 204,000 |
| Aug 19, 2026 | 272.00 | 289.00 | 272.00 | 283.00 | 280.02 | 4.04% | 557,600 |
| Aug 18, 2026 | 270.00 | 273.00 | 267.00 | 272.00 | 269.14 | -0.37% | 140,800 |
| Aug 17, 2026 | 270.00 | 273.00 | 270.00 | 273.00 | 270.13 | 1.11% | 83,800 |
| Aug 14, 2026 | 269.00 | 272.00 | 269.00 | 270.00 | 267.16 | -0.37% | 39,500 |
| Aug 13, 2026 | 272.00 | 272.00 | 269.00 | 271.00 | 268.15 | - | 42,100 |
| Aug 12, 2026 | 263.00 | 271.00 | 263.00 | 271.00 | 268.15 | 2.26% | 72,700 |
| Aug 10, 2026 | 265.00 | 274.00 | 263.00 | 265.00 | 262.21 | -1.12% | 107,700 |
| Aug 7, 2026 | 270.00 | 271.00 | 259.00 | 268.00 | 265.18 | -2.90% | 358,400 |
| Aug 6, 2026 | 270.00 | 278.00 | 270.00 | 276.00 | 273.09 | 1.10% | 196,500 |
| Aug 5, 2026 | 271.00 | 273.00 | 271.00 | 273.00 | 270.13 | 0.74% | 24,700 |
| Aug 4, 2026 | 275.00 | 277.00 | 271.00 | 271.00 | 268.15 | -1.45% | 90,700 |
| Aug 3, 2026 | 274.00 | 277.00 | 268.00 | 275.00 | 272.11 | -1.43% | 152,800 |
| Jul 31, 2026 | 279.00 | 279.00 | 273.00 | 279.00 | 276.06 | 1.09% | 107,200 |
| Jul 30, 2026 | 272.00 | 278.00 | 272.00 | 276.00 | 273.09 | - | 149,800 |
| Jul 29, 2026 | 277.00 | 281.00 | 275.00 | 276.00 | 273.09 | -0.72% | 175,100 |
| Jul 28, 2026 | 283.00 | 284.00 | 275.00 | 278.00 | 275.07 | -1.07% | 106,800 |
| Jul 27, 2026 | 279.00 | 283.00 | 278.00 | 281.00 | 278.04 | 1.08% | 70,300 |
| Jul 24, 2026 | 286.00 | 286.00 | 277.00 | 278.00 | 275.07 | -3.81% | 110,800 |
| Jul 23, 2026 | 288.00 | 290.00 | 286.00 | 289.00 | 285.96 | 1.40% | 102,000 |
| Jul 22, 2026 | 288.00 | 288.00 | 283.00 | 285.00 | 282.00 | -0.70% | 97,500 |
| Jul 21, 2026 | 280.00 | 293.00 | 280.00 | 287.00 | 283.98 | 2.87% | 221,100 |
| Jul 17, 2026 | 288.00 | 288.00 | 274.00 | 279.00 | 276.06 | -2.11% | 257,500 |