Miura Co., Ltd. (TYO:6005)
Japan · Delayed Price · Currency is JPY 3,044.00
-14.00 (-0.46%)
Aug 21, 2026, 3:30 PM JST
Miura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,056.00 | 3,060.00 | 3,033.00 | 3,044.00 | 3,044.00 | -0.46% | 321,700 |
| Aug 20, 2026 | 3,078.00 | 3,078.00 | 3,033.00 | 3,058.00 | 3,058.00 | 0.23% | 373,900 |
| Aug 19, 2026 | 3,090.00 | 3,106.00 | 3,033.00 | 3,051.00 | 3,051.00 | -1.99% | 436,000 |
| Aug 18, 2026 | 3,187.00 | 3,188.00 | 3,097.00 | 3,113.00 | 3,113.00 | -2.32% | 549,000 |
| Aug 17, 2026 | 3,205.00 | 3,208.00 | 3,160.00 | 3,187.00 | 3,187.00 | -0.50% | 302,300 |
| Aug 14, 2026 | 3,141.00 | 3,207.00 | 3,126.00 | 3,203.00 | 3,203.00 | 1.20% | 393,900 |
| Aug 13, 2026 | 3,190.00 | 3,199.00 | 3,126.00 | 3,165.00 | 3,165.00 | -0.09% | 306,700 |
| Aug 12, 2026 | 3,093.00 | 3,168.00 | 3,073.00 | 3,168.00 | 3,168.00 | 4.24% | 704,000 |
| Aug 10, 2026 | 2,943.00 | 3,054.00 | 2,940.00 | 3,039.00 | 3,039.00 | -6.95% | 1,334,100 |
| Aug 7, 2026 | 3,202.00 | 3,266.00 | 3,182.00 | 3,266.00 | 3,266.00 | 2.06% | 618,300 |
| Aug 6, 2026 | 3,180.00 | 3,228.00 | 3,179.00 | 3,200.00 | 3,200.00 | 0.66% | 353,200 |
| Aug 5, 2026 | 3,175.00 | 3,188.00 | 3,147.00 | 3,179.00 | 3,179.00 | 0.44% | 296,600 |
| Aug 4, 2026 | 3,159.00 | 3,180.00 | 3,148.00 | 3,165.00 | 3,165.00 | 0.41% | 273,100 |
| Aug 3, 2026 | 3,185.00 | 3,216.00 | 3,104.00 | 3,152.00 | 3,152.00 | -2.02% | 279,900 |
| Jul 31, 2026 | 3,183.00 | 3,241.00 | 3,175.00 | 3,217.00 | 3,217.00 | 0.85% | 615,800 |
| Jul 30, 2026 | 3,161.00 | 3,214.00 | 3,159.00 | 3,190.00 | 3,190.00 | 0.89% | 479,000 |
| Jul 29, 2026 | 3,200.00 | 3,211.00 | 3,112.00 | 3,162.00 | 3,162.00 | -0.19% | 694,000 |
| Jul 28, 2026 | 3,250.00 | 3,255.00 | 3,151.00 | 3,168.00 | 3,168.00 | -2.58% | 499,700 |
| Jul 27, 2026 | 3,225.00 | 3,253.00 | 3,202.00 | 3,252.00 | 3,252.00 | 1.66% | 393,900 |
| Jul 24, 2026 | 3,176.00 | 3,228.00 | 3,166.00 | 3,199.00 | 3,199.00 | - | 295,200 |
| Jul 23, 2026 | 3,181.00 | 3,200.00 | 3,171.00 | 3,199.00 | 3,199.00 | 0.31% | 207,200 |
| Jul 22, 2026 | 3,173.00 | 3,227.00 | 3,170.00 | 3,189.00 | 3,189.00 | -0.34% | 303,500 |
| Jul 21, 2026 | 3,185.00 | 3,214.00 | 3,162.00 | 3,200.00 | 3,200.00 | 1.39% | 340,700 |
| Jul 17, 2026 | 3,250.00 | 3,253.00 | 3,101.00 | 3,156.00 | 3,156.00 | -2.59% | 447,900 |
| Jul 16, 2026 | 3,250.00 | 3,282.00 | 3,235.00 | 3,240.00 | 3,240.00 | 0.19% | 403,200 |
| Jul 15, 2026 | 3,254.00 | 3,279.00 | 3,224.00 | 3,234.00 | 3,234.00 | -0.06% | 415,900 |
| Jul 14, 2026 | 3,236.00 | 3,253.00 | 3,208.00 | 3,236.00 | 3,236.00 | 0.81% | 216,300 |
| Jul 13, 2026 | 3,223.00 | 3,228.00 | 3,178.00 | 3,210.00 | 3,210.00 | -0.03% | 235,500 |
| Jul 10, 2026 | 3,215.00 | 3,245.00 | 3,197.00 | 3,211.00 | 3,211.00 | 0.41% | 355,600 |
| Jul 9, 2026 | 3,160.00 | 3,212.00 | 3,155.00 | 3,198.00 | 3,198.00 | 0.76% | 410,100 |
| Jul 8, 2026 | 3,200.00 | 3,209.00 | 3,172.00 | 3,174.00 | 3,174.00 | -1.12% | 351,600 |
| Jul 7, 2026 | 3,219.00 | 3,251.00 | 3,202.00 | 3,210.00 | 3,210.00 | 0.09% | 297,000 |
| Jul 6, 2026 | 3,180.00 | 3,207.00 | 3,164.00 | 3,207.00 | 3,207.00 | 1.26% | 213,900 |
| Jul 3, 2026 | 3,175.00 | 3,187.00 | 3,107.00 | 3,167.00 | 3,167.00 | 0.22% | 491,400 |
| Jul 2, 2026 | 3,149.00 | 3,204.00 | 3,134.00 | 3,160.00 | 3,160.00 | 1.44% | 274,600 |
| Jul 1, 2026 | 3,161.00 | 3,168.00 | 3,088.00 | 3,115.00 | 3,115.00 | -0.92% | 494,500 |
| Jun 30, 2026 | 3,175.00 | 3,175.00 | 3,124.00 | 3,144.00 | 3,144.00 | -0.57% | 456,600 |
| Jun 29, 2026 | 3,164.00 | 3,176.00 | 3,133.00 | 3,162.00 | 3,162.00 | 0.06% | 344,700 |
| Jun 26, 2026 | 3,193.00 | 3,202.00 | 3,133.00 | 3,160.00 | 3,160.00 | -0.66% | 271,700 |
| Jun 25, 2026 | 3,175.00 | 3,212.00 | 3,168.00 | 3,181.00 | 3,181.00 | 0.22% | 315,800 |
| Jun 24, 2026 | 3,151.00 | 3,196.00 | 3,144.00 | 3,174.00 | 3,174.00 | 0.41% | 413,200 |
| Jun 23, 2026 | 3,172.00 | 3,176.00 | 3,148.00 | 3,161.00 | 3,161.00 | 0.44% | 356,800 |
| Jun 22, 2026 | 3,150.00 | 3,179.00 | 3,138.00 | 3,147.00 | 3,147.00 | -0.63% | 266,500 |
| Jun 19, 2026 | 3,153.00 | 3,177.00 | 3,141.00 | 3,167.00 | 3,167.00 | 0.76% | 391,700 |
| Jun 18, 2026 | 3,183.00 | 3,219.00 | 3,126.00 | 3,143.00 | 3,143.00 | -1.93% | 562,400 |
| Jun 17, 2026 | 3,160.00 | 3,235.00 | 3,151.00 | 3,205.00 | 3,205.00 | 1.65% | 394,100 |
| Jun 16, 2026 | 3,191.00 | 3,204.00 | 3,153.00 | 3,153.00 | 3,153.00 | -1.16% | 277,500 |
| Jun 15, 2026 | 3,150.00 | 3,232.00 | 3,137.00 | 3,190.00 | 3,190.00 | 2.31% | 440,500 |
| Jun 12, 2026 | 3,150.00 | 3,165.00 | 3,094.00 | 3,118.00 | 3,118.00 | 0.03% | 655,600 |
| Jun 11, 2026 | 3,085.00 | 3,117.00 | 3,061.00 | 3,117.00 | 3,117.00 | -0.10% | 359,200 |