Miyairi Valve Mfg. Co., Ltd. (TYO:6495)
Japan · Delayed Price · Currency is JPY 193.00
-6.00 (-3.02%)
Apr 21, 2026, 1:04 PM JST
Miyairi Valve Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 198.00 | 198.00 | 191.00 | 191.00 | - | -4.02% | 393,500 |
| 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 | -0.92% | 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 |
| Mar 13, 2026 | 210.00 | 213.00 | 205.00 | 211.00 | 209.06 | -2.76% | 746,800 |
| Mar 12, 2026 | 224.00 | 224.00 | 214.00 | 217.00 | 215.00 | -4.41% | 897,500 |
| Mar 11, 2026 | 231.00 | 240.00 | 227.00 | 227.00 | 224.91 | -0.87% | 880,600 |
| Mar 10, 2026 | 234.00 | 235.00 | 222.00 | 229.00 | 226.89 | -0.87% | 780,300 |
| Mar 9, 2026 | 215.00 | 232.00 | 211.00 | 231.00 | 228.87 | - | 1,261,200 |
| Mar 6, 2026 | 231.00 | 238.00 | 221.00 | 231.00 | 228.87 | 0.43% | 1,453,900 |
| Mar 5, 2026 | 221.00 | 238.00 | 215.00 | 230.00 | 227.88 | 12.20% | 3,298,900 |
| Mar 4, 2026 | 205.00 | 218.00 | 197.00 | 205.00 | 203.11 | -8.48% | 1,979,700 |
| Mar 3, 2026 | 235.00 | 236.00 | 220.00 | 224.00 | 221.94 | -7.82% | 1,982,900 |
| Mar 2, 2026 | 262.00 | 272.00 | 243.00 | 243.00 | 240.76 | -11.64% | 2,241,600 |
| Feb 27, 2026 | 278.00 | 285.00 | 266.00 | 275.00 | 272.47 | -1.08% | 1,292,300 |
| Feb 26, 2026 | 270.00 | 289.00 | 256.00 | 278.00 | 275.44 | -1.42% | 2,457,600 |
| Feb 25, 2026 | 298.00 | 298.00 | 275.00 | 282.00 | 279.40 | -6.00% | 1,592,600 |
| Feb 24, 2026 | 301.00 | 323.00 | 296.00 | 300.00 | 297.24 | 1.35% | 2,588,400 |
| Feb 20, 2026 | 292.00 | 303.00 | 268.00 | 296.00 | 293.27 | -7.79% | 5,671,800 |
| Feb 19, 2026 | 282.00 | 340.00 | 280.00 | 321.00 | 318.04 | 22.99% | 13,813,100 |
| Feb 18, 2026 | 240.00 | 269.00 | 238.00 | 261.00 | 258.59 | 10.59% | 3,397,400 |
| Feb 17, 2026 | 248.00 | 249.00 | 233.00 | 236.00 | 233.82 | -1.67% | 865,900 |
| Feb 16, 2026 | 232.00 | 242.00 | 222.00 | 240.00 | 237.79 | 5.26% | 1,339,600 |
| Feb 13, 2026 | 223.00 | 228.00 | 209.00 | 228.00 | 225.90 | 1.33% | 2,163,100 |
| Feb 12, 2026 | 250.00 | 260.00 | 223.00 | 225.00 | 222.93 | -7.02% | 2,441,800 |
| Feb 10, 2026 | 244.00 | 263.00 | 236.00 | 242.00 | 239.77 | -6.92% | 2,959,400 |
| Feb 9, 2026 | 220.00 | 279.00 | 216.00 | 260.00 | 257.60 | 25.60% | 8,114,000 |
| Feb 6, 2026 | 208.00 | 216.00 | 192.00 | 207.00 | 205.09 | 0.49% | 2,470,800 |