Miyairi Valve Mfg. Co., Ltd. (TYO:6495)
Japan · Delayed Price · Currency is JPY 126.00
+3.00 (2.44%)
Jul 31, 2026, 3:30 PM JST
Miyairi Valve Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 125.00 | 129.00 | 123.00 | 126.00 | 126.00 | 2.44% | 85,700 |
| Jul 30, 2026 | 121.00 | 126.00 | 120.00 | 123.00 | 123.00 | 2.50% | 127,500 |
| Jul 29, 2026 | 121.00 | 122.00 | 116.00 | 120.00 | 120.00 | - | 223,700 |
| Jul 28, 2026 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | -2.44% | 67,400 |
| Jul 27, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 60,100 |
| Jul 24, 2026 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | -0.80% | 109,000 |
| Jul 23, 2026 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 0.81% | 164,000 |
| Jul 22, 2026 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 0.81% | 143,200 |
| Jul 21, 2026 | 122.00 | 124.00 | 120.00 | 123.00 | 123.00 | 4.24% | 231,600 |
| Jul 17, 2026 | 117.00 | 119.00 | 113.00 | 118.00 | 118.00 | -2.48% | 485,000 |
| Jul 16, 2026 | 131.00 | 131.00 | 121.00 | 121.00 | 121.00 | -9.70% | 524,300 |
| Jul 15, 2026 | 136.00 | 136.00 | 129.00 | 134.00 | 134.00 | 0.75% | 261,300 |
| Jul 14, 2026 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.53% | 117,100 |
| Jul 13, 2026 | 137.00 | 138.00 | 131.00 | 131.00 | 131.00 | -4.38% | 220,900 |
| Jul 10, 2026 | 133.00 | 138.00 | 133.00 | 137.00 | 137.00 | 3.79% | 108,900 |
| Jul 9, 2026 | 132.00 | 136.00 | 131.00 | 132.00 | 132.00 | 0.76% | 95,800 |
| Jul 8, 2026 | 136.00 | 136.00 | 131.00 | 131.00 | 131.00 | -5.07% | 185,900 |
| Jul 7, 2026 | 145.00 | 148.00 | 135.00 | 138.00 | 138.00 | -3.50% | 268,700 |
| Jul 6, 2026 | 142.00 | 144.00 | 139.00 | 143.00 | 143.00 | 2.88% | 113,600 |
| Jul 3, 2026 | 132.00 | 139.00 | 131.00 | 139.00 | 139.00 | 5.30% | 165,800 |
| Jul 2, 2026 | 132.00 | 138.00 | 132.00 | 132.00 | 132.00 | - | 132,400 |
| Jul 1, 2026 | 137.00 | 137.00 | 131.00 | 132.00 | 132.00 | - | 93,300 |
| Jun 30, 2026 | 133.00 | 134.00 | 129.00 | 132.00 | 132.00 | 0.76% | 103,500 |
| Jun 29, 2026 | 133.00 | 135.00 | 127.00 | 131.00 | 131.00 | -2.24% | 177,600 |
| Jun 26, 2026 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | -0.74% | 96,700 |
| Jun 25, 2026 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 83,400 |
| Jun 24, 2026 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | -1.46% | 152,800 |
| Jun 23, 2026 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | -2.14% | 163,400 |
| Jun 22, 2026 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 1.45% | 179,300 |
| 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 |