Miyairi Valve Mfg. Co., Ltd. (TYO:6495)
Japan · Delayed Price · Currency is JPY 138.00
-4.00 (-2.82%)
Jun 19, 2026, 3:30 PM JST
Miyairi Valve Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | -2.82% | 176,100 |
| Jun 18, 2026 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | -2.74% | 150,200 |
| Jun 17, 2026 | 140.00 | 152.00 | 140.00 | 146.00 | 146.00 | 3.55% | 200,600 |
| Jun 16, 2026 | 141.00 | 142.00 | 137.00 | 141.00 | 141.00 | -0.70% | 141,400 |
| Jun 15, 2026 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | - | 104,100 |
| Jun 12, 2026 | 141.00 | 147.00 | 141.00 | 142.00 | 142.00 | 2.16% | 112,700 |
| Jun 11, 2026 | 143.00 | 144.00 | 137.00 | 139.00 | 139.00 | -4.14% | 144,400 |
| Jun 10, 2026 | 149.00 | 152.00 | 141.00 | 145.00 | 145.00 | -3.33% | 327,600 |
| Jun 9, 2026 | 153.00 | 157.00 | 149.00 | 150.00 | 150.00 | -1.96% | 238,800 |
| Jun 8, 2026 | 149.00 | 154.00 | 147.00 | 153.00 | 153.00 | 0.66% | 202,700 |
| Jun 5, 2026 | 145.00 | 157.00 | 145.00 | 152.00 | 152.00 | 6.29% | 340,000 |
| Jun 4, 2026 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | -2.05% | 71,500 |
| Jun 3, 2026 | 139.00 | 148.00 | 137.00 | 146.00 | 146.00 | 5.04% | 256,300 |
| Jun 2, 2026 | 140.00 | 142.00 | 136.00 | 139.00 | 139.00 | -2.11% | 232,900 |
| Jun 1, 2026 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | -2.07% | 169,000 |
| May 29, 2026 | 148.00 | 150.00 | 144.00 | 145.00 | 145.00 | -2.03% | 113,100 |
| May 28, 2026 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 2.07% | 126,600 |
| May 27, 2026 | 145.00 | 148.00 | 144.00 | 145.00 | 145.00 | -2.03% | 180,400 |
| May 26, 2026 | 143.00 | 150.00 | 143.00 | 148.00 | 148.00 | 3.50% | 198,600 |
| May 25, 2026 | 153.00 | 155.00 | 143.00 | 143.00 | 143.00 | -6.54% | 395,300 |
| May 22, 2026 | 152.00 | 154.00 | 151.00 | 153.00 | 153.00 | 0.66% | 183,600 |
| May 21, 2026 | 151.00 | 156.00 | 151.00 | 152.00 | 152.00 | 0.66% | 134,300 |
| May 20, 2026 | 162.00 | 162.00 | 144.00 | 151.00 | 151.00 | -6.21% | 732,800 |
| May 19, 2026 | 161.00 | 165.00 | 160.00 | 161.00 | 161.00 | - | 195,000 |
| May 18, 2026 | 163.00 | 164.00 | 157.00 | 161.00 | 161.00 | -4.17% | 502,700 |
| May 15, 2026 | 176.00 | 176.00 | 167.00 | 168.00 | 168.00 | -4.55% | 443,200 |
| May 14, 2026 | 190.00 | 190.00 | 175.00 | 176.00 | 176.00 | -10.66% | 680,600 |
| May 13, 2026 | 191.00 | 197.00 | 188.00 | 197.00 | 197.00 | 2.07% | 253,300 |
| May 12, 2026 | 196.00 | 205.00 | 191.00 | 193.00 | 193.00 | -1.53% | 285,700 |
| May 11, 2026 | 185.00 | 198.00 | 185.00 | 196.00 | 196.00 | 4.81% | 280,300 |
| May 8, 2026 | 189.00 | 189.00 | 183.00 | 187.00 | 187.00 | - | 212,200 |
| May 7, 2026 | 182.00 | 188.00 | 181.00 | 187.00 | 187.00 | 3.89% | 246,900 |
| May 1, 2026 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | -0.55% | 342,900 |
| Apr 30, 2026 | 185.00 | 185.00 | 180.00 | 181.00 | 181.00 | -1.09% | 163,100 |
| Apr 28, 2026 | 181.00 | 188.00 | 181.00 | 183.00 | 183.00 | 1.10% | 223,400 |
| Apr 27, 2026 | 194.00 | 196.00 | 180.00 | 181.00 | 181.00 | -7.65% | 499,000 |
| Apr 24, 2026 | 196.00 | 200.00 | 194.00 | 196.00 | 196.00 | -2.00% | 305,300 |
| Apr 23, 2026 | 197.00 | 208.00 | 190.00 | 200.00 | 200.00 | 6.95% | 1,667,900 |
| Apr 22, 2026 | 190.00 | 191.00 | 186.00 | 187.00 | 187.00 | -2.60% | 490,300 |
| Apr 21, 2026 | 198.00 | 198.00 | 191.00 | 192.00 | 192.00 | -3.52% | 627,200 |
| Apr 20, 2026 | 203.00 | 205.00 | 199.00 | 199.00 | 199.00 | -1.97% | 536,600 |
| Apr 17, 2026 | 210.00 | 210.00 | 202.00 | 203.00 | 203.00 | -3.33% | 302,100 |
| Apr 16, 2026 | 207.00 | 213.00 | 207.00 | 210.00 | 210.00 | 1.94% | 345,100 |
| Apr 15, 2026 | 214.00 | 216.00 | 205.00 | 206.00 | 206.00 | -1.90% | 305,800 |
| Apr 14, 2026 | 210.00 | 213.00 | 208.00 | 210.00 | 210.00 | 1.45% | 343,100 |
| Apr 13, 2026 | 207.00 | 210.00 | 202.00 | 207.00 | 207.00 | - | 354,700 |
| Apr 10, 2026 | 205.00 | 210.00 | 203.00 | 207.00 | 207.00 | 1.47% | 352,800 |
| Apr 9, 2026 | 212.00 | 212.00 | 202.00 | 204.00 | 204.00 | -4.67% | 386,100 |
| Apr 8, 2026 | 203.00 | 216.00 | 203.00 | 214.00 | 214.00 | 7.00% | 588,900 |
| Apr 7, 2026 | 198.00 | 204.00 | 196.00 | 200.00 | 200.00 | 2.04% | 726,300 |