Miyairi Valve Mfg. Co., Ltd. (TYO:6495)
Japan · Delayed Price · Currency is JPY 145.00
-3.00 (-2.03%)
May 29, 2026, 3:30 PM JST
Miyairi Valve Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 199.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.00% | 459,000 |
| Apr 3, 2026 | 206.00 | 207.00 | 199.00 | 200.00 | 200.00 | -1.48% | 398,900 |
| Apr 2, 2026 | 218.00 | 220.00 | 202.00 | 203.00 | 203.00 | -6.02% | 797,300 |
| Apr 1, 2026 | 215.00 | 219.00 | 208.00 | 216.00 | 216.00 | 4.35% | 465,000 |
| Mar 31, 2026 | 215.00 | 216.00 | 207.00 | 207.00 | 207.00 | -3.72% | 406,800 |
| Mar 30, 2026 | 210.00 | 225.00 | 208.00 | 215.00 | 215.00 | - | 620,800 |
| Mar 27, 2026 | 208.00 | 220.00 | 208.00 | 217.00 | 215.00 | 0.46% | 463,900 |
| Mar 26, 2026 | 234.00 | 238.00 | 215.00 | 216.00 | 214.01 | -7.30% | 742,100 |
| Mar 25, 2026 | 230.00 | 240.00 | 230.00 | 233.00 | 230.85 | 2.19% | 495,900 |
| Mar 24, 2026 | 239.00 | 243.00 | 225.00 | 228.00 | 225.90 | -1.30% | 487,900 |
| Mar 23, 2026 | 245.00 | 253.00 | 230.00 | 231.00 | 228.87 | -10.47% | 1,001,400 |
| Mar 19, 2026 | 251.00 | 270.00 | 246.00 | 258.00 | 255.62 | -0.39% | 1,408,600 |
| Mar 18, 2026 | 245.00 | 275.00 | 236.00 | 259.00 | 256.61 | 9.28% | 2,886,600 |
| Mar 17, 2026 | 246.00 | 248.00 | 228.00 | 237.00 | 234.82 | -3.66% | 1,330,900 |
| Mar 16, 2026 | 225.00 | 258.00 | 225.00 | 246.00 | 243.73 | 16.59% | 3,404,600 |