Miura Co., Ltd. (TYO:6005)
Japan · Delayed Price · Currency is JPY 2,990.50
+10.50 (0.35%)
Nov 11, 2026, 3:30 PM JST
Miura Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2,980.00 | 2,997.00 | 2,960.50 | 2,990.50 | 2,990.50 | 0.35% | 280,300 |
| Nov 10, 2026 | 2,990.00 | 3,011.00 | 2,950.50 | 2,980.00 | 2,980.00 | 1.36% | 387,800 |
| Nov 9, 2026 | 2,929.50 | 2,948.00 | 2,912.00 | 2,940.00 | 2,940.00 | 2.73% | 352,400 |
| Nov 6, 2026 | 2,964.00 | 3,010.00 | 2,857.00 | 2,862.00 | 2,862.00 | -6.13% | 657,900 |
| Nov 5, 2026 | 3,064.00 | 3,098.00 | 3,042.00 | 3,049.00 | 3,049.00 | 1.26% | 326,500 |
| Nov 4, 2026 | 3,069.00 | 3,077.00 | 2,965.00 | 3,011.00 | 3,011.00 | -0.89% | 416,700 |
| Nov 2, 2026 | 3,055.00 | 3,064.00 | 2,997.00 | 3,038.00 | 3,038.00 | 1.06% | 388,600 |
| Oct 30, 2026 | 3,029.00 | 3,058.00 | 2,986.50 | 3,006.00 | 3,006.00 | -0.63% | 317,600 |
| Oct 29, 2026 | 3,045.00 | 3,054.00 | 2,995.00 | 3,025.00 | 3,025.00 | -0.56% | 924,400 |
| Oct 28, 2026 | 3,067.00 | 3,067.00 | 3,023.00 | 3,042.00 | 3,042.00 | 0.50% | 315,200 |
| Oct 27, 2026 | 3,040.00 | 3,050.00 | 3,014.00 | 3,027.00 | 3,027.00 | 0.17% | 425,200 |
| Oct 26, 2026 | 3,050.00 | 3,074.00 | 3,020.00 | 3,022.00 | 3,022.00 | -0.76% | 287,600 |
| Oct 23, 2026 | 3,073.00 | 3,074.00 | 3,003.00 | 3,045.00 | 3,045.00 | 0.30% | 333,000 |
| Oct 22, 2026 | 3,039.00 | 3,059.00 | 3,025.00 | 3,036.00 | 3,036.00 | 0.46% | 244,400 |
| Oct 21, 2026 | 3,016.00 | 3,037.00 | 3,012.00 | 3,022.00 | 3,022.00 | 0.27% | 242,700 |
| Oct 20, 2026 | 3,030.00 | 3,041.00 | 2,998.50 | 3,014.00 | 3,014.00 | -0.86% | 355,300 |
| Oct 19, 2026 | 3,027.00 | 3,042.00 | 3,010.00 | 3,040.00 | 3,040.00 | - | 260,200 |
| Oct 16, 2026 | 3,030.00 | 3,051.00 | 3,024.00 | 3,040.00 | 3,040.00 | 0.60% | 276,700 |
| Oct 15, 2026 | 3,020.00 | 3,038.00 | 2,987.00 | 3,022.00 | 3,022.00 | -1.02% | 397,200 |
| Oct 14, 2026 | 3,048.00 | 3,067.00 | 3,033.00 | 3,053.00 | 3,053.00 | -0.46% | 278,500 |
| Oct 13, 2026 | 3,010.00 | 3,071.00 | 2,995.00 | 3,067.00 | 3,067.00 | 2.00% | 211,900 |
| Oct 9, 2026 | 3,001.00 | 3,017.00 | 2,975.00 | 3,007.00 | 3,007.00 | 0.43% | 321,400 |
| Oct 8, 2026 | 3,006.00 | 3,015.00 | 2,963.00 | 2,994.00 | 2,994.00 | -1.22% | 411,700 |
| Oct 7, 2026 | 3,045.00 | 3,060.00 | 3,031.00 | 3,031.00 | 3,031.00 | -0.46% | 268,700 |
| Oct 6, 2026 | 3,045.00 | 3,056.00 | 3,022.00 | 3,045.00 | 3,045.00 | 0.23% | 305,300 |
| Oct 5, 2026 | 2,996.00 | 3,049.00 | 2,987.00 | 3,038.00 | 3,038.00 | 1.33% | 568,300 |
| Oct 2, 2026 | 2,987.00 | 3,017.00 | 2,966.50 | 2,998.00 | 2,998.00 | -0.07% | 475,400 |
| Oct 1, 2026 | 3,011.00 | 3,031.00 | 2,977.00 | 3,000.00 | 3,000.00 | -0.43% | 626,800 |
| Sep 30, 2026 | 3,069.00 | 3,071.00 | 3,011.00 | 3,013.00 | 3,013.00 | -0.99% | 630,700 |
| Sep 29, 2026 | 3,135.00 | 3,174.00 | 3,026.00 | 3,043.00 | 3,043.00 | -3.21% | 599,200 |
| Sep 28, 2026 | 3,232.00 | 3,235.00 | 3,160.00 | 3,175.00 | 3,144.00 | -0.78% | 403,100 |
| Sep 25, 2026 | 3,201.00 | 3,220.00 | 3,165.00 | 3,200.00 | 3,168.76 | -0.03% | 367,800 |
| Sep 24, 2026 | 3,172.00 | 3,221.00 | 3,164.00 | 3,201.00 | 3,169.75 | 1.49% | 497,800 |
| Sep 18, 2026 | 3,180.00 | 3,196.00 | 3,152.00 | 3,154.00 | 3,123.21 | -0.85% | 397,500 |
| Sep 17, 2026 | 3,150.00 | 3,187.00 | 3,150.00 | 3,181.00 | 3,149.94 | 1.69% | 340,300 |
| Sep 16, 2026 | 3,100.00 | 3,135.00 | 3,099.00 | 3,128.00 | 3,097.46 | 1.39% | 251,800 |
| Sep 15, 2026 | 3,075.00 | 3,095.00 | 3,062.00 | 3,085.00 | 3,054.88 | 0.19% | 316,800 |
| Sep 14, 2026 | 3,016.00 | 3,080.00 | 3,000.00 | 3,079.00 | 3,048.94 | 2.46% | 285,000 |
| Sep 11, 2026 | 3,002.00 | 3,032.00 | 2,962.00 | 3,005.00 | 2,975.66 | -1.60% | 377,400 |
| Sep 10, 2026 | 3,084.00 | 3,105.00 | 3,030.00 | 3,054.00 | 3,024.18 | -0.91% | 335,900 |
| Sep 9, 2026 | 3,116.00 | 3,150.00 | 3,064.00 | 3,082.00 | 3,051.91 | -3.20% | 693,100 |
| Sep 8, 2026 | 3,213.00 | 3,227.00 | 3,181.00 | 3,184.00 | 3,152.91 | -1.21% | 278,400 |
| Sep 7, 2026 | 3,200.00 | 3,246.00 | 3,183.00 | 3,223.00 | 3,191.53 | 1.32% | 193,000 |
| Sep 4, 2026 | 3,179.00 | 3,203.00 | 3,144.00 | 3,181.00 | 3,149.94 | -0.19% | 271,400 |
| Sep 3, 2026 | 3,148.00 | 3,204.00 | 3,144.00 | 3,187.00 | 3,155.88 | 1.24% | 316,100 |
| Sep 2, 2026 | 3,214.00 | 3,217.00 | 3,134.00 | 3,148.00 | 3,117.26 | -2.81% | 323,700 |
| Sep 1, 2026 | 3,183.00 | 3,246.00 | 3,167.00 | 3,239.00 | 3,207.38 | 0.90% | 320,800 |
| Aug 31, 2026 | 3,210.00 | 3,238.00 | 3,181.00 | 3,210.00 | 3,178.66 | -0.47% | 284,800 |
| Aug 28, 2026 | 3,196.00 | 3,235.00 | 3,170.00 | 3,225.00 | 3,193.51 | 0.09% | 350,600 |
| Aug 27, 2026 | 3,254.00 | 3,255.00 | 3,208.00 | 3,222.00 | 3,190.54 | -0.49% | 398,700 |