Skip to main content
logo
Miura Co., Ltd. (TYO:6005)
Japan flag Japan · Delayed Price · Currency is JPY
2,939.50
-20.50 (-0.69%)
Sep 9, 2025, 3:30 PM JST

Miura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,919.502,966.002,900.502,960.002,960.002.64%551,900
Sep 5, 20252,850.002,884.002,842.002,884.002,884.001.82%342,400
Sep 4, 20252,846.002,854.502,832.502,832.502,832.50-0.28%363,600
Sep 3, 20252,820.502,847.002,810.502,840.502,840.500.71%393,300
Sep 2, 20252,811.002,830.002,802.002,820.502,820.500.50%438,700
Sep 1, 20252,834.502,847.002,787.502,806.502,806.50-1.21%499,000
Aug 29, 20252,836.002,876.002,831.502,841.002,841.00-0.63%361,400
Aug 28, 20252,810.002,859.002,810.002,859.002,859.001.29%535,800
Aug 27, 20252,820.002,827.502,807.002,822.502,822.500.09%537,200
Aug 26, 20252,859.002,862.502,820.002,820.002,820.00-1.50%674,900
Aug 25, 20252,850.002,872.502,837.002,863.002,863.001.09%543,100
Aug 22, 20252,848.002,867.002,830.002,832.002,832.00-0.86%553,700
Aug 21, 20252,854.002,866.502,831.002,856.502,856.500.16%419,300
Aug 20, 20252,910.502,916.002,846.002,852.002,852.00-1.28%484,500
Aug 19, 20252,894.502,921.502,861.002,889.002,889.00-1.08%1,018,600
Aug 18, 20252,900.002,947.002,897.002,920.502,920.500.59%644,500
Aug 15, 20252,918.502,920.502,891.502,903.502,903.50-1.11%650,900
Aug 14, 20252,927.002,946.002,906.002,936.002,936.00-0.20%548,200
Aug 13, 20252,924.002,967.002,920.002,942.002,942.000.62%503,200
Aug 12, 20252,958.502,973.002,902.502,924.002,924.00-1.00%922,200
Aug 8, 20253,015.003,039.002,953.502,953.502,953.50-5.79%1,194,900
Aug 7, 20253,148.003,168.003,110.003,135.003,135.000.93%424,000
Aug 6, 20253,070.003,123.003,070.003,106.003,106.001.24%287,500
Aug 5, 20253,051.003,076.003,046.003,068.003,068.001.02%361,900
Aug 4, 20252,998.003,050.002,993.003,037.003,037.00-1.94%242,800
Aug 1, 20253,049.003,098.003,036.003,097.003,097.002.28%375,000
Jul 31, 20253,017.003,036.003,006.003,028.003,028.000.83%255,300
Jul 30, 20252,990.003,016.002,974.003,003.003,003.000.50%293,400
Jul 29, 20252,971.002,988.002,936.002,988.002,988.000.57%258,500
Jul 28, 20252,976.002,995.002,963.502,971.002,971.000.02%230,900
Jul 25, 20252,949.002,977.002,926.002,970.502,970.500.71%356,600
Jul 24, 20252,995.002,997.002,944.002,949.502,949.500.70%501,100
Jul 23, 20252,862.002,943.002,847.502,929.002,929.003.22%686,500
Jul 22, 20252,886.502,923.002,826.502,837.502,837.50-2.64%488,700
Jul 18, 20252,915.502,933.502,900.002,914.502,914.50-0.68%208,300
Jul 17, 20252,890.002,937.502,881.002,934.502,934.501.54%279,100
Jul 16, 20252,927.002,935.002,886.502,890.002,890.00-0.93%427,600
Jul 15, 20252,962.502,963.502,904.502,917.002,917.00-1.17%345,900
Jul 14, 20252,920.002,963.502,920.002,951.502,951.500.15%335,700
Jul 11, 20252,937.002,972.502,926.002,947.002,947.001.85%496,300
Jul 10, 20252,864.502,914.002,852.502,893.502,893.501.01%513,200
Jul 9, 20252,812.002,869.002,812.002,864.502,864.501.87%297,900
Jul 8, 20252,796.002,825.502,782.002,812.002,812.000.39%370,200
Jul 7, 20252,786.002,805.002,737.502,801.002,801.00-0.23%411,000
Jul 4, 20252,831.002,839.002,802.002,807.502,807.50-1.77%329,500
Jul 3, 20252,890.002,896.002,831.002,858.002,858.00-1.06%345,600
Jul 2, 20252,840.002,955.502,823.002,888.502,888.500.94%641,100
Jul 1, 20252,876.502,908.502,843.002,861.502,861.50-1.43%399,000
Jun 30, 20252,873.002,912.502,845.002,903.002,903.002.18%648,100
Jun 27, 20252,866.002,883.002,830.002,841.002,841.000.11%301,200