Skip to main content
logo
Miura Co., Ltd. (TYO:6005)
Japan flag Japan · Delayed Price · Currency is JPY
2,900.00
+104.50 (3.74%)
Oct 15, 2025, 2:44 PM JST

Miura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20252,808.502,877.002,808.502,876.50-2.90%141,700
Oct 14, 20252,801.002,845.502,766.502,795.502,795.50-1.51%454,000
Oct 10, 20252,913.002,939.002,838.502,838.502,838.50-3.57%597,500
Oct 9, 20252,925.502,943.502,905.502,943.502,943.500.65%377,600
Oct 8, 20252,913.502,936.002,893.502,924.502,924.50-539,700
Oct 7, 20252,925.002,940.002,902.502,924.502,924.501.19%431,000
Oct 6, 20252,879.502,916.002,878.502,890.002,890.002.81%475,700
Oct 3, 20252,800.002,831.502,800.002,811.002,811.000.54%206,200
Oct 2, 20252,828.002,847.002,795.502,796.002,796.00-0.94%246,900
Oct 1, 20252,881.002,886.502,795.502,822.502,822.50-2.99%532,300
Sep 30, 20252,858.002,912.002,851.502,909.502,909.502.66%546,500
Sep 29, 20252,865.002,877.502,833.002,834.002,834.00-2.28%485,100
Sep 26, 20252,885.002,915.502,867.002,900.002,870.00-0.07%469,500
Sep 25, 20252,929.002,929.502,897.002,902.002,871.98-1.29%420,800
Sep 24, 20252,934.002,954.002,912.002,940.002,909.590.24%765,800
Sep 22, 20252,940.002,978.002,933.002,933.002,902.66-0.14%257,800
Sep 19, 20253,005.003,028.002,937.002,937.002,906.62-2.13%1,522,900
Sep 18, 20252,980.503,007.002,964.003,001.002,969.961.04%251,800
Sep 17, 20252,986.002,994.002,954.502,970.002,939.28-1.07%261,700
Sep 16, 20252,974.503,008.002,973.003,002.002,970.940.92%329,400
Sep 12, 20252,948.502,979.002,946.502,974.502,943.730.08%456,600
Sep 11, 20252,950.002,979.502,945.502,972.002,941.261.04%456,600
Sep 10, 20252,930.502,951.002,917.002,941.502,911.070.07%246,400
Sep 9, 20252,990.502,993.002,939.502,939.502,909.09-0.69%397,800
Sep 8, 20252,919.502,966.002,900.502,960.002,929.382.64%551,900
Sep 5, 20252,850.002,884.002,842.002,884.002,854.171.82%342,400
Sep 4, 20252,846.002,854.502,832.502,832.502,803.20-0.28%363,600
Sep 3, 20252,820.502,847.002,810.502,840.502,811.120.71%393,300
Sep 2, 20252,811.002,830.002,802.002,820.502,791.320.50%438,700
Sep 1, 20252,834.502,847.002,787.502,806.502,777.48-1.21%499,000
Aug 29, 20252,836.002,876.002,831.502,841.002,811.62-0.63%361,400
Aug 28, 20252,810.002,859.002,810.002,859.002,829.441.29%535,800
Aug 27, 20252,820.002,827.502,807.002,822.502,793.320.09%537,200
Aug 26, 20252,859.002,862.502,820.002,820.002,790.84-1.50%674,900
Aug 25, 20252,850.002,872.502,837.002,863.002,833.401.09%543,100
Aug 22, 20252,848.002,867.002,830.002,832.002,802.72-0.86%553,700
Aug 21, 20252,854.002,866.502,831.002,856.502,826.960.16%419,300
Aug 20, 20252,910.502,916.002,846.002,852.002,822.51-1.28%484,500
Aug 19, 20252,894.502,921.502,861.002,889.002,859.13-1.08%1,018,600
Aug 18, 20252,900.002,947.002,897.002,920.502,890.300.59%644,500
Aug 15, 20252,918.502,920.502,891.502,903.502,873.48-1.11%650,900
Aug 14, 20252,927.002,946.002,906.002,936.002,905.64-0.20%548,200
Aug 13, 20252,924.002,967.002,920.002,942.002,911.580.62%503,200
Aug 12, 20252,958.502,973.002,902.502,924.002,893.77-1.00%922,200
Aug 8, 20253,015.003,039.002,953.502,953.502,922.96-5.79%1,194,900
Aug 7, 20253,148.003,168.003,110.003,135.003,102.580.93%424,000
Aug 6, 20253,070.003,123.003,070.003,106.003,073.881.24%287,500
Aug 5, 20253,051.003,076.003,046.003,068.003,036.281.02%361,900
Aug 4, 20252,998.003,050.002,993.003,037.003,005.60-1.94%242,800
Aug 1, 20253,049.003,098.003,036.003,097.003,064.982.28%375,000