Skip to main content
logo
Miura Co., Ltd. (TYO:6005)
Japan flag Japan · Delayed Price · Currency is JPY
3,222.00
-14.00 (-0.43%)
May 29, 2026, 3:30 PM JST

Miura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,245.003,250.003,201.003,222.003,222.00-0.43%393,900
May 28, 20263,200.003,237.003,191.003,236.003,236.002.21%320,500
May 27, 20263,247.003,276.003,147.003,166.003,166.00-2.43%471,200
May 26, 20263,275.003,285.003,221.003,245.003,245.00-0.89%502,300
May 25, 20263,281.003,301.003,233.003,274.003,274.000.06%338,800
May 22, 20263,340.003,349.003,247.003,272.003,272.00-0.85%284,500
May 21, 20263,300.003,319.003,228.003,300.003,300.001.23%422,200
May 20, 20263,333.003,374.003,229.003,260.003,260.00-2.69%345,900
May 19, 20263,399.003,416.003,294.003,350.003,350.00-377,200
May 18, 20263,393.003,400.003,338.003,350.003,350.00-0.92%361,000
May 15, 20263,350.003,395.003,317.003,381.003,381.000.48%532,400
May 14, 20263,328.003,400.003,311.003,365.003,365.001.94%427,300
May 13, 20263,288.003,318.003,245.003,301.003,301.00-0.03%271,600
May 12, 20263,300.003,312.003,258.003,302.003,302.000.27%309,200
May 11, 20263,305.003,320.003,278.003,293.003,293.00-1.02%239,400
May 8, 20263,274.003,343.003,274.003,327.003,327.000.45%354,500
May 7, 20263,250.003,349.003,241.003,312.003,312.002.51%431,500
May 1, 20263,250.003,260.003,198.003,231.003,231.000.06%295,300
Apr 30, 20263,231.003,262.003,206.003,229.003,229.00-1.97%249,500
Apr 28, 20263,260.003,308.003,237.003,294.003,294.001.54%251,900
Apr 27, 20263,235.003,281.003,222.003,244.003,244.000.75%188,300
Apr 24, 20263,226.003,249.003,193.003,220.003,220.000.69%193,300
Apr 23, 20263,255.003,290.003,168.003,198.003,198.00-3.09%484,200
Apr 22, 20263,300.003,341.003,230.003,300.003,300.00-1.67%396,700
Apr 21, 20263,367.003,393.003,352.003,356.003,356.00-0.24%175,700
Apr 20, 20263,370.003,390.003,352.003,364.003,364.000.12%208,800
Apr 17, 20263,349.003,374.003,334.003,360.003,360.000.12%265,600
Apr 16, 20263,368.003,387.003,326.003,356.003,356.00-0.62%312,500
Apr 15, 20263,434.003,442.003,375.003,377.003,377.00-1.97%222,200
Apr 14, 20263,443.003,447.003,410.003,445.003,445.001.12%270,900
Apr 13, 20263,408.003,434.003,399.003,407.003,407.00-0.90%236,100
Apr 10, 20263,431.003,466.003,419.003,438.003,438.000.76%229,700
Apr 9, 20263,421.003,449.003,411.003,412.003,412.00-0.26%369,500
Apr 8, 20263,460.003,500.003,421.003,421.003,421.000.91%455,100
Apr 7, 20263,328.003,390.003,314.003,390.003,390.002.14%371,400
Apr 6, 20263,299.003,340.003,291.003,319.003,319.000.94%232,400
Apr 3, 20263,250.003,327.003,243.003,288.003,288.001.73%322,500
Apr 2, 20263,244.003,297.003,193.003,232.003,232.000.06%368,500
Apr 1, 20263,176.003,230.003,160.003,230.003,230.003.99%493,600
Mar 31, 20263,113.003,178.003,100.003,106.003,106.00-0.74%499,200
Mar 30, 20263,038.003,129.003,024.003,129.003,129.00-0.10%546,500
Mar 27, 20263,149.003,177.003,130.003,174.003,132.000.60%363,100
Mar 26, 20263,175.003,199.003,129.003,155.003,113.25-1.25%449,400
Mar 25, 20263,177.003,197.003,164.003,195.003,152.722.24%365,200
Mar 24, 20263,153.003,165.003,089.003,125.003,083.651.36%455,700
Mar 23, 20263,109.003,133.003,045.003,083.003,042.20-3.02%493,600
Mar 19, 20263,205.003,225.003,169.003,179.003,136.93-4.02%433,500
Mar 18, 20263,227.003,312.003,226.003,312.003,268.173.47%480,900
Mar 17, 20263,199.003,231.003,161.003,201.003,158.643.83%569,900
Mar 16, 20263,080.003,144.003,056.003,083.003,042.20-691,200