Miyairi Valve Mfg. Co., Ltd. (TYO:6495)
Japan · Delayed Price · Currency is JPY 121.00
-1.00 (-0.82%)
Sep 10, 2025, 3:30 PM JST
Miyairi Valve Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | -0.81% | 29,400 |
| Sep 8, 2025 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 1.65% | 47,100 |
| Sep 5, 2025 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 48,800 |
| Sep 4, 2025 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 89,500 |
| Sep 3, 2025 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 45,400 |
| Sep 2, 2025 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -3.23% | 130,500 |
| Sep 1, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 68,700 |
| Aug 29, 2025 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 3.33% | 132,500 |
| Aug 28, 2025 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | -0.83% | 45,300 |
| Aug 27, 2025 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 49,500 |
| Aug 26, 2025 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 42,800 |
| Aug 25, 2025 | 122.00 | 123.00 | 119.00 | 120.00 | 120.00 | -0.83% | 112,000 |
| Aug 22, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 1.68% | 175,700 |
| Aug 21, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.65% | 64,600 |
| Aug 20, 2025 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 2.54% | 106,500 |
| Aug 19, 2025 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1.72% | 243,800 |
| Aug 18, 2025 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 69,900 |
| Aug 15, 2025 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0.86% | 63,800 |
| Aug 14, 2025 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 119,600 |
| Aug 13, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 74,800 |
| Aug 12, 2025 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 56,500 |
| Aug 8, 2025 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 59,300 |
| Aug 7, 2025 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 56,200 |
| Aug 6, 2025 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 24,900 |
| Aug 5, 2025 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 25,300 |
| Aug 4, 2025 | 115.00 | 116.00 | 113.00 | 116.00 | 116.00 | - | 55,400 |
| Aug 1, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | 50,300 |
| Jul 31, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 26,200 |
| Jul 30, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 50,600 |
| Jul 29, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 100,100 |
| Jul 28, 2025 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 132,700 |
| Jul 25, 2025 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | 91,000 |
| Jul 24, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 90,000 |
| Jul 23, 2025 | 113.00 | 115.00 | 111.00 | 114.00 | 114.00 | 1.79% | 66,400 |
| Jul 22, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 37,000 |
| Jul 18, 2025 | 111.00 | 116.00 | 111.00 | 113.00 | 113.00 | 0.89% | 179,100 |
| Jul 17, 2025 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 61,100 |
| Jul 16, 2025 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 0.90% | 19,000 |
| Jul 15, 2025 | 111.00 | 115.00 | 111.00 | 111.00 | 111.00 | -1.77% | 239,500 |
| Jul 14, 2025 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | 55,400 |
| Jul 11, 2025 | 111.00 | 113.00 | 105.00 | 111.00 | 111.00 | 0.91% | 257,300 |
| Jul 10, 2025 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | -0.90% | 64,900 |
| Jul 9, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 39,200 |
| Jul 8, 2025 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 20,000 |
| Jul 7, 2025 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 0.92% | 22,900 |
| Jul 4, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 26,400 |
| Jul 3, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 80,100 |
| Jul 2, 2025 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 110,700 |
| Jul 1, 2025 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 82,700 |
| Jun 30, 2025 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 160,400 |