Miyairi Valve Mfg. Co., Ltd. (TYO:6495)
Japan · Delayed Price · Currency is JPY 165.00
+2.00 (1.23%)
Jan 22, 2026, 3:30 PM JST
Miyairi Valve Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 161.00 | 168.00 | 158.00 | 165.00 | 165.00 | 1.23% | 590,000 |
| Jan 21, 2026 | 165.00 | 169.00 | 160.00 | 163.00 | 163.00 | -4.12% | 584,000 |
| Jan 20, 2026 | 177.00 | 177.00 | 168.00 | 170.00 | 170.00 | -3.95% | 690,800 |
| Jan 19, 2026 | 186.00 | 186.00 | 173.00 | 177.00 | 177.00 | -4.84% | 1,222,900 |
| Jan 16, 2026 | 190.00 | 199.00 | 171.00 | 186.00 | 186.00 | 5.68% | 2,299,000 |
| Jan 15, 2026 | 170.00 | 177.00 | 161.00 | 176.00 | 176.00 | -2.22% | 1,483,900 |
| Jan 14, 2026 | 189.00 | 189.00 | 179.00 | 180.00 | 180.00 | -3.74% | 1,115,000 |
| Jan 13, 2026 | 177.00 | 197.00 | 173.00 | 187.00 | 187.00 | 9.36% | 2,764,500 |
| Jan 9, 2026 | 172.00 | 174.00 | 156.00 | 171.00 | 171.00 | -1.72% | 1,620,400 |
| Jan 8, 2026 | 161.00 | 176.00 | 159.00 | 174.00 | 174.00 | 10.13% | 2,229,400 |
| Jan 7, 2026 | 153.00 | 162.00 | 150.00 | 158.00 | 158.00 | 4.64% | 1,120,200 |
| Jan 6, 2026 | 149.00 | 154.00 | 145.00 | 151.00 | 151.00 | 2.72% | 656,700 |
| Jan 5, 2026 | 141.00 | 150.00 | 141.00 | 147.00 | 147.00 | 7.30% | 685,700 |
| Dec 30, 2025 | 136.00 | 139.00 | 132.00 | 137.00 | 137.00 | 1.48% | 443,200 |
| Dec 29, 2025 | 134.00 | 139.00 | 130.00 | 135.00 | 135.00 | 4.65% | 672,900 |
| Dec 26, 2025 | 125.00 | 131.00 | 125.00 | 129.00 | 129.00 | 3.20% | 446,000 |
| Dec 25, 2025 | 122.00 | 125.00 | 121.00 | 125.00 | 125.00 | 2.46% | 233,400 |
| Dec 24, 2025 | 122.00 | 123.00 | 119.00 | 122.00 | 122.00 | 0.83% | 402,800 |
| Dec 23, 2025 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | -1.63% | 299,800 |
| Dec 22, 2025 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | 1.65% | 392,500 |
| Dec 19, 2025 | 121.00 | 127.00 | 121.00 | 121.00 | 121.00 | -2.42% | 886,500 |
| Dec 18, 2025 | 134.00 | 173.00 | 123.00 | 124.00 | 124.00 | -5.34% | 7,781,000 |
| Dec 17, 2025 | 139.00 | 139.00 | 125.00 | 131.00 | 131.00 | -2.96% | 608,600 |
| Dec 16, 2025 | 128.00 | 143.00 | 126.00 | 135.00 | 135.00 | 8.00% | 1,897,900 |
| Dec 15, 2025 | 119.00 | 126.00 | 118.00 | 125.00 | 125.00 | 9.65% | 754,100 |
| Dec 12, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | 42,700 |
| Dec 11, 2025 | 117.00 | 118.00 | 113.00 | 116.00 | 116.00 | -0.85% | 73,600 |
| Dec 10, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1.74% | 31,600 |
| Dec 9, 2025 | 116.00 | 119.00 | 114.00 | 115.00 | 115.00 | -0.86% | 93,000 |
| Dec 8, 2025 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | -1.69% | 42,800 |
| Dec 5, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 57,700 |
| Dec 4, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 63,000 |
| Dec 3, 2025 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 61,600 |
| Dec 2, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | 24,200 |
| Dec 1, 2025 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 79,700 |
| Nov 28, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 88,900 |
| Nov 27, 2025 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | -1.75% | 87,500 |
| Nov 26, 2025 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 21,400 |
| Nov 25, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -1.75% | 50,200 |
| Nov 21, 2025 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | -0.87% | 92,700 |
| Nov 20, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 29,200 |
| Nov 19, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 28,100 |
| Nov 18, 2025 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 79,600 |
| Nov 17, 2025 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | -1.75% | 43,400 |
| Nov 14, 2025 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 41,900 |
| Nov 13, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 0.89% | 53,000 |
| Nov 12, 2025 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 67,700 |
| Nov 11, 2025 | 118.00 | 119.00 | 111.00 | 113.00 | 113.00 | -4.24% | 171,700 |
| Nov 10, 2025 | 112.00 | 119.00 | 112.00 | 118.00 | 118.00 | 4.42% | 160,800 |
| Nov 7, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | 41,700 |