MIGALO HOLDINGS Inc. (TYO:5535)
Japan · Delayed Price · Currency is JPY 272.00
-1.00 (-0.37%)
Aug 6, 2026, 11:30 AM JST
MIGALO HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 271.00 | 273.00 | 271.00 | 273.00 | 273.00 | 0.74% | 24,700 |
| Aug 4, 2026 | 275.00 | 277.00 | 271.00 | 271.00 | 271.00 | -1.45% | 90,700 |
| Aug 3, 2026 | 274.00 | 277.00 | 268.00 | 275.00 | 275.00 | -1.43% | 152,800 |
| Jul 31, 2026 | 279.00 | 279.00 | 273.00 | 279.00 | 279.00 | 1.09% | 107,200 |
| Jul 30, 2026 | 272.00 | 278.00 | 272.00 | 276.00 | 276.00 | - | 149,800 |
| Jul 29, 2026 | 277.00 | 281.00 | 275.00 | 276.00 | 276.00 | -0.72% | 175,100 |
| Jul 28, 2026 | 283.00 | 284.00 | 275.00 | 278.00 | 278.00 | -1.07% | 106,800 |
| Jul 27, 2026 | 279.00 | 283.00 | 278.00 | 281.00 | 281.00 | 1.08% | 70,300 |
| Jul 24, 2026 | 286.00 | 286.00 | 277.00 | 278.00 | 278.00 | -3.81% | 110,800 |
| Jul 23, 2026 | 288.00 | 290.00 | 286.00 | 289.00 | 289.00 | 1.40% | 102,000 |
| Jul 22, 2026 | 288.00 | 288.00 | 283.00 | 285.00 | 285.00 | -0.70% | 97,500 |
| Jul 21, 2026 | 280.00 | 293.00 | 280.00 | 287.00 | 287.00 | 2.87% | 221,100 |
| Jul 17, 2026 | 288.00 | 288.00 | 274.00 | 279.00 | 279.00 | -2.11% | 257,500 |
| Jul 16, 2026 | 290.00 | 293.00 | 285.00 | 285.00 | 285.00 | -2.06% | 208,800 |
| Jul 15, 2026 | 283.00 | 291.00 | 282.00 | 291.00 | 291.00 | 2.83% | 142,700 |
| Jul 14, 2026 | 280.00 | 286.00 | 278.00 | 283.00 | 283.00 | 1.80% | 124,900 |
| Jul 13, 2026 | 275.00 | 284.00 | 275.00 | 278.00 | 278.00 | 1.09% | 134,200 |
| Jul 10, 2026 | 273.00 | 280.00 | 269.00 | 275.00 | 275.00 | 0.73% | 225,400 |
| Jul 9, 2026 | 273.00 | 276.00 | 267.00 | 273.00 | 273.00 | -0.36% | 147,400 |
| Jul 8, 2026 | 274.00 | 278.00 | 268.00 | 274.00 | 274.00 | -1.44% | 278,400 |
| Jul 7, 2026 | 277.00 | 284.00 | 275.00 | 278.00 | 278.00 | 1.09% | 314,500 |
| Jul 6, 2026 | 270.00 | 279.00 | 269.00 | 275.00 | 275.00 | 2.23% | 419,800 |
| Jul 3, 2026 | 267.00 | 272.00 | 265.00 | 269.00 | 269.00 | 1.13% | 236,900 |
| Jul 2, 2026 | 265.00 | 270.00 | 260.00 | 266.00 | 266.00 | 1.14% | 252,800 |
| Jul 1, 2026 | 262.00 | 266.00 | 257.00 | 263.00 | 263.00 | 1.15% | 189,100 |
| Jun 30, 2026 | 258.00 | 262.00 | 253.00 | 260.00 | 260.00 | 1.56% | 283,500 |
| Jun 29, 2026 | 247.00 | 258.00 | 247.00 | 256.00 | 256.00 | 4.07% | 198,100 |
| Jun 26, 2026 | 245.00 | 249.00 | 244.00 | 246.00 | 246.00 | -0.81% | 94,500 |
| Jun 25, 2026 | 243.00 | 250.00 | 243.00 | 248.00 | 248.00 | 1.22% | 124,300 |
| Jun 24, 2026 | 243.00 | 247.00 | 243.00 | 245.00 | 245.00 | 0.41% | 145,100 |
| Jun 23, 2026 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | -2.40% | 171,500 |
| Jun 22, 2026 | 251.00 | 261.00 | 249.00 | 250.00 | 250.00 | - | 171,200 |
| Jun 19, 2026 | 253.00 | 253.00 | 244.00 | 250.00 | 250.00 | -1.19% | 223,700 |
| Jun 18, 2026 | 252.00 | 255.00 | 246.00 | 253.00 | 253.00 | 0.80% | 209,200 |
| Jun 17, 2026 | 250.00 | 253.00 | 249.00 | 251.00 | 251.00 | -0.40% | 112,200 |
| Jun 16, 2026 | 250.00 | 255.00 | 245.00 | 252.00 | 252.00 | 2.02% | 208,000 |
| Jun 15, 2026 | 253.00 | 256.00 | 247.00 | 247.00 | 247.00 | -1.98% | 206,800 |
| Jun 12, 2026 | 251.00 | 253.00 | 247.00 | 252.00 | 252.00 | 0.80% | 184,600 |
| Jun 11, 2026 | 248.00 | 250.00 | 244.00 | 250.00 | 250.00 | -0.79% | 240,300 |
| Jun 10, 2026 | 256.00 | 256.00 | 248.00 | 252.00 | 252.00 | -0.79% | 241,600 |
| Jun 9, 2026 | 257.00 | 262.00 | 254.00 | 254.00 | 254.00 | - | 213,500 |
| Jun 8, 2026 | 254.00 | 255.00 | 248.00 | 254.00 | 254.00 | -3.05% | 346,600 |
| Jun 5, 2026 | 253.00 | 263.00 | 252.00 | 262.00 | 262.00 | 4.80% | 282,900 |
| Jun 4, 2026 | 251.00 | 259.00 | 249.00 | 250.00 | 250.00 | -1.96% | 320,300 |
| Jun 3, 2026 | 258.00 | 258.00 | 251.00 | 255.00 | 255.00 | -1.16% | 224,800 |
| Jun 2, 2026 | 260.00 | 261.00 | 251.00 | 258.00 | 258.00 | -0.39% | 402,600 |
| Jun 1, 2026 | 264.00 | 265.00 | 255.00 | 259.00 | 259.00 | -1.15% | 349,100 |
| 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 |