Miyairi Valve Mfg. Co., Ltd. (TYO:6495)
Japan · Delayed Price · Currency is JPY 102.00
+1.00 (0.99%)
Oct 23, 2026, 3:30 PM JST
Miyairi Valve Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 101.00 | 102.00 | 98.00 | 102.00 | 102.00 | 0.99% | 217,500 |
| Oct 22, 2026 | 103.00 | 105.00 | 100.00 | 101.00 | 101.00 | -0.98% | 154,400 |
| Oct 21, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 4.08% | 158,500 |
| Oct 20, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 231,300 |
| Oct 19, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 170,100 |
| Oct 16, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 2.02% | 235,500 |
| Oct 15, 2026 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | -2.94% | 356,500 |
| Oct 14, 2026 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2.00% | 119,600 |
| Oct 13, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 164,900 |
| Oct 9, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 197,400 |
| Oct 8, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -3.85% | 168,400 |
| Oct 7, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 85,500 |
| Oct 6, 2026 | 104.00 | 107.00 | 99.00 | 103.00 | 103.00 | -1.90% | 1,030,000 |
| Oct 5, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | 124,800 |
| Oct 2, 2026 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.89% | 225,100 |
| Oct 1, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -2.75% | 199,100 |
| Sep 30, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 229,400 |
| Sep 29, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 147,600 |
| Sep 28, 2026 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 273,900 |
| Sep 25, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 122,400 |
| Sep 24, 2026 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 0.91% | 366,800 |
| Sep 18, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 237,400 |
| Sep 17, 2026 | 109.00 | 113.00 | 109.00 | 110.00 | 110.00 | 0.92% | 606,000 |
| Sep 16, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 185,800 |
| Sep 15, 2026 | 110.00 | 112.00 | 108.00 | 109.00 | 109.00 | -0.91% | 365,000 |
| Sep 14, 2026 | 112.00 | 116.00 | 109.00 | 110.00 | 110.00 | - | 1,263,500 |
| Sep 11, 2026 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | - | 158,000 |
| Sep 10, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 125,200 |
| Sep 9, 2026 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | -0.90% | 253,900 |
| Sep 8, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 172,600 |
| Sep 7, 2026 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | -0.88% | 515,000 |
| Sep 4, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 347,400 |
| Sep 3, 2026 | 117.00 | 118.00 | 113.00 | 114.00 | 114.00 | -1.72% | 272,400 |
| Sep 2, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -1.69% | 128,200 |
| Sep 1, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 141,100 |
| Aug 31, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 347,000 |
| Aug 28, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 126,000 |
| Aug 27, 2026 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | - | 312,500 |
| Aug 26, 2026 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | -1.64% | 292,700 |
| Aug 25, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 170,300 |
| Aug 24, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 123,100 |
| Aug 21, 2026 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 197,800 |
| Aug 20, 2026 | 124.00 | 125.00 | 120.00 | 123.00 | 123.00 | - | 224,400 |
| Aug 19, 2026 | 127.00 | 128.00 | 122.00 | 123.00 | 123.00 | -3.15% | 264,400 |
| Aug 18, 2026 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | - | 173,900 |
| Aug 17, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 231,600 |
| Aug 14, 2026 | 135.00 | 136.00 | 127.00 | 127.00 | 127.00 | -3.79% | 399,400 |
| Aug 13, 2026 | 133.00 | 141.00 | 128.00 | 132.00 | 132.00 | -0.75% | 705,200 |
| Aug 12, 2026 | 135.00 | 140.00 | 130.00 | 133.00 | 133.00 | 10.83% | 2,062,900 |
| Aug 10, 2026 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | -0.83% | 254,500 |