Mimaki Engineering Co., Ltd. (TYO:6638)
Japan · Delayed Price · Currency is JPY 1,619.00
-8.00 (-0.49%)
At close: Mar 27, 2026
Mimaki Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,612.00 | 1,638.00 | 1,604.00 | 1,619.00 | 1,619.00 | -0.49% | 81,200 |
| Mar 26, 2026 | 1,650.00 | 1,655.00 | 1,602.00 | 1,627.00 | 1,627.00 | -0.31% | 60,100 |
| Mar 25, 2026 | 1,606.00 | 1,640.00 | 1,606.00 | 1,632.00 | 1,632.00 | 4.02% | 61,100 |
| Mar 24, 2026 | 1,598.00 | 1,602.00 | 1,562.00 | 1,569.00 | 1,569.00 | 0.71% | 88,000 |
| Mar 23, 2026 | 1,575.00 | 1,576.00 | 1,520.00 | 1,558.00 | 1,558.00 | -4.42% | 126,700 |
| Mar 19, 2026 | 1,680.00 | 1,689.00 | 1,630.00 | 1,630.00 | 1,630.00 | -7.07% | 100,100 |
| Mar 18, 2026 | 1,735.00 | 1,760.00 | 1,726.00 | 1,754.00 | 1,754.00 | 4.47% | 253,200 |
| Mar 17, 2026 | 1,686.00 | 1,696.00 | 1,671.00 | 1,679.00 | 1,679.00 | 0.66% | 48,500 |
| Mar 16, 2026 | 1,687.00 | 1,702.00 | 1,654.00 | 1,668.00 | 1,668.00 | -2.57% | 147,300 |
| Mar 13, 2026 | 1,692.00 | 1,723.00 | 1,678.00 | 1,712.00 | 1,712.00 | -1.15% | 76,800 |
| Mar 12, 2026 | 1,749.00 | 1,784.00 | 1,726.00 | 1,732.00 | 1,732.00 | -2.04% | 75,800 |
| Mar 11, 2026 | 1,759.00 | 1,790.00 | 1,743.00 | 1,768.00 | 1,768.00 | 1.43% | 71,800 |
| Mar 10, 2026 | 1,750.00 | 1,753.00 | 1,722.00 | 1,743.00 | 1,743.00 | 2.89% | 61,600 |
| Mar 9, 2026 | 1,701.00 | 1,701.00 | 1,644.00 | 1,694.00 | 1,694.00 | -7.28% | 167,600 |
| Mar 6, 2026 | 1,818.00 | 1,874.00 | 1,801.00 | 1,827.00 | 1,827.00 | 0.72% | 86,100 |
| Mar 5, 2026 | 1,764.00 | 1,827.00 | 1,762.00 | 1,814.00 | 1,814.00 | 7.72% | 91,200 |
| Mar 4, 2026 | 1,720.00 | 1,763.00 | 1,670.00 | 1,684.00 | 1,684.00 | -5.92% | 112,500 |
| Mar 3, 2026 | 1,893.00 | 1,908.00 | 1,783.00 | 1,790.00 | 1,790.00 | -5.89% | 126,500 |
| Mar 2, 2026 | 1,837.00 | 1,904.00 | 1,810.00 | 1,902.00 | 1,902.00 | 2.09% | 135,200 |
| Feb 27, 2026 | 1,870.00 | 1,878.00 | 1,833.00 | 1,863.00 | 1,863.00 | -0.32% | 194,400 |
| Feb 26, 2026 | 1,868.00 | 1,908.00 | 1,865.00 | 1,869.00 | 1,869.00 | 0.59% | 87,200 |
| Feb 25, 2026 | 1,844.00 | 1,864.00 | 1,833.00 | 1,858.00 | 1,858.00 | 0.76% | 87,100 |
| Feb 24, 2026 | 1,867.00 | 1,875.00 | 1,841.00 | 1,844.00 | 1,844.00 | 0.27% | 82,900 |
| Feb 20, 2026 | 1,874.00 | 1,874.00 | 1,832.00 | 1,839.00 | 1,839.00 | -2.70% | 86,000 |
| Feb 19, 2026 | 1,883.00 | 1,904.00 | 1,860.00 | 1,890.00 | 1,890.00 | 0.37% | 55,100 |
| Feb 18, 2026 | 1,905.00 | 1,914.00 | 1,877.00 | 1,883.00 | 1,883.00 | -0.21% | 58,700 |
| Feb 17, 2026 | 1,860.00 | 1,904.00 | 1,830.00 | 1,887.00 | 1,887.00 | 2.78% | 177,700 |
| Feb 16, 2026 | 1,813.00 | 1,865.00 | 1,797.00 | 1,836.00 | 1,836.00 | 1.44% | 162,400 |
| Feb 13, 2026 | 1,850.00 | 1,868.00 | 1,726.00 | 1,810.00 | 1,810.00 | -2.48% | 189,000 |
| Feb 12, 2026 | 1,880.00 | 1,899.00 | 1,842.00 | 1,856.00 | 1,856.00 | -1.59% | 121,500 |
| Feb 10, 2026 | 1,879.00 | 1,920.00 | 1,879.00 | 1,886.00 | 1,886.00 | 0.37% | 86,700 |
| Feb 9, 2026 | 1,917.00 | 1,920.00 | 1,866.00 | 1,879.00 | 1,879.00 | 1.68% | 114,200 |
| Feb 6, 2026 | 1,823.00 | 1,859.00 | 1,803.00 | 1,848.00 | 1,848.00 | 0.27% | 93,000 |
| Feb 5, 2026 | 1,865.00 | 1,867.00 | 1,819.00 | 1,843.00 | 1,843.00 | -0.32% | 71,200 |
| Feb 4, 2026 | 1,815.00 | 1,864.00 | 1,811.00 | 1,849.00 | 1,849.00 | 1.43% | 113,300 |
| Feb 3, 2026 | 1,766.00 | 1,830.00 | 1,756.00 | 1,823.00 | 1,823.00 | 4.77% | 131,400 |
| Feb 2, 2026 | 1,759.00 | 1,786.00 | 1,728.00 | 1,740.00 | 1,740.00 | -1.08% | 106,100 |
| Jan 30, 2026 | 1,725.00 | 1,770.00 | 1,721.00 | 1,759.00 | 1,759.00 | 1.56% | 115,100 |
| Jan 29, 2026 | 1,708.00 | 1,735.00 | 1,680.00 | 1,732.00 | 1,732.00 | 1.46% | 107,600 |
| Jan 28, 2026 | 1,720.00 | 1,720.00 | 1,669.00 | 1,707.00 | 1,707.00 | -1.22% | 82,400 |
| Jan 27, 2026 | 1,733.00 | 1,742.00 | 1,696.00 | 1,728.00 | 1,728.00 | -2.10% | 117,700 |
| Jan 26, 2026 | 1,735.00 | 1,779.00 | 1,717.00 | 1,765.00 | 1,765.00 | -0.56% | 189,300 |
| Jan 23, 2026 | 1,749.00 | 1,792.00 | 1,744.00 | 1,775.00 | 1,775.00 | 2.96% | 137,500 |
| Jan 22, 2026 | 1,694.00 | 1,732.00 | 1,686.00 | 1,724.00 | 1,724.00 | 2.19% | 91,100 |
| Jan 21, 2026 | 1,670.00 | 1,701.00 | 1,664.00 | 1,687.00 | 1,687.00 | -0.76% | 94,000 |
| Jan 20, 2026 | 1,751.00 | 1,762.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.58% | 85,200 |
| Jan 19, 2026 | 1,696.00 | 1,755.00 | 1,696.00 | 1,745.00 | 1,745.00 | 3.32% | 126,000 |
| Jan 16, 2026 | 1,690.00 | 1,694.00 | 1,670.00 | 1,689.00 | 1,689.00 | - | 63,400 |
| Jan 15, 2026 | 1,675.00 | 1,690.00 | 1,653.00 | 1,689.00 | 1,689.00 | 0.90% | 90,400 |
| Jan 14, 2026 | 1,646.00 | 1,696.00 | 1,646.00 | 1,674.00 | 1,674.00 | 2.70% | 97,500 |