MIGALO HOLDINGS Inc. (TYO:5535)
Japan · Delayed Price · Currency is JPY 262.00
-7.00 (-2.60%)
May 29, 2026, 3:30 PM JST
MIGALO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 269.00 | 272.00 | 262.00 | 262.00 | 262.00 | -2.60% | 389,400 |
| May 28, 2026 | 267.00 | 269.00 | 260.00 | 269.00 | 269.00 | 0.37% | 484,500 |
| May 27, 2026 | 274.00 | 277.00 | 264.00 | 268.00 | 268.00 | -3.25% | 393,200 |
| May 26, 2026 | 277.00 | 279.00 | 274.00 | 277.00 | 277.00 | 0.36% | 176,800 |
| May 25, 2026 | 282.00 | 282.00 | 271.00 | 276.00 | 276.00 | -0.72% | 239,900 |
| May 22, 2026 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | - | 119,100 |
| May 21, 2026 | 276.00 | 281.00 | 273.00 | 278.00 | 278.00 | 2.21% | 155,400 |
| May 20, 2026 | 284.00 | 284.00 | 271.00 | 272.00 | 272.00 | -5.23% | 299,300 |
| May 19, 2026 | 282.00 | 290.00 | 282.00 | 287.00 | 287.00 | 2.14% | 205,100 |
| May 18, 2026 | 282.00 | 285.00 | 276.00 | 281.00 | 281.00 | -0.35% | 249,700 |
| May 15, 2026 | 282.00 | 288.00 | 280.00 | 282.00 | 282.00 | -0.35% | 194,200 |
| May 14, 2026 | 290.00 | 291.00 | 282.00 | 283.00 | 283.00 | -2.75% | 459,500 |
| May 13, 2026 | 296.00 | 298.00 | 291.00 | 291.00 | 291.00 | -2.02% | 429,000 |
| May 12, 2026 | 322.00 | 322.00 | 296.00 | 297.00 | 297.00 | -14.16% | 1,818,800 |
| May 11, 2026 | 333.00 | 352.00 | 329.00 | 346.00 | 346.00 | 3.59% | 498,300 |
| May 8, 2026 | 324.00 | 335.00 | 323.00 | 334.00 | 334.00 | 4.38% | 214,900 |
| 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 | -4.90% | 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 |