MINATO HOLDINGS INC. (TYO:6862)
Japan · Delayed Price · Currency is JPY 2,524.00
+202.00 (8.70%)
At close: Mar 5, 2026
MINATO HOLDINGS INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,530.00 | 2,636.00 | 2,467.00 | 2,524.00 | 2,524.00 | 8.70% | 409,600 |
| Mar 4, 2026 | 2,403.00 | 2,508.00 | 2,255.00 | 2,322.00 | 2,322.00 | -6.14% | 548,300 |
| Mar 3, 2026 | 2,501.00 | 2,706.00 | 2,474.00 | 2,474.00 | 2,474.00 | -2.33% | 599,500 |
| Mar 2, 2026 | 2,556.00 | 2,647.00 | 2,529.00 | 2,533.00 | 2,533.00 | -4.85% | 407,500 |
| Feb 27, 2026 | 2,664.00 | 2,718.00 | 2,601.00 | 2,662.00 | 2,662.00 | -1.92% | 354,600 |
| Feb 26, 2026 | 2,671.00 | 2,718.00 | 2,501.00 | 2,714.00 | 2,714.00 | 6.77% | 620,600 |
| Feb 25, 2026 | 2,413.00 | 2,570.00 | 2,390.00 | 2,542.00 | 2,542.00 | 8.17% | 528,600 |
| Feb 24, 2026 | 2,477.00 | 2,490.00 | 2,342.00 | 2,350.00 | 2,350.00 | -3.57% | 480,100 |
| Feb 20, 2026 | 2,325.00 | 2,478.00 | 2,173.00 | 2,437.00 | 2,437.00 | 4.28% | 1,187,600 |
| Feb 19, 2026 | 2,614.00 | 2,689.00 | 2,322.00 | 2,337.00 | 2,337.00 | -11.24% | 1,041,000 |
| Feb 18, 2026 | 2,753.00 | 2,800.00 | 2,529.00 | 2,633.00 | 2,633.00 | -10.84% | 915,100 |
| Feb 17, 2026 | 2,800.00 | 3,025.00 | 2,653.00 | 2,953.00 | 2,953.00 | 3.61% | 1,038,000 |
| Feb 16, 2026 | 2,409.00 | 2,889.00 | 2,408.00 | 2,850.00 | 2,850.00 | 22.74% | 2,595,500 |
| Feb 13, 2026 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 20.81% | 70,500 |
| Feb 12, 2026 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 26.28% | 36,700 |
| Feb 10, 2026 | 1,495.00 | 1,563.00 | 1,493.00 | 1,522.00 | 1,522.00 | 4.89% | 421,700 |
| Feb 9, 2026 | 1,477.00 | 1,486.00 | 1,426.00 | 1,451.00 | 1,451.00 | -0.14% | 177,500 |
| Feb 6, 2026 | 1,475.00 | 1,485.00 | 1,427.00 | 1,453.00 | 1,453.00 | -2.15% | 171,000 |
| Feb 5, 2026 | 1,459.00 | 1,517.00 | 1,453.00 | 1,485.00 | 1,485.00 | - | 139,900 |
| Feb 4, 2026 | 1,540.00 | 1,540.00 | 1,456.00 | 1,485.00 | 1,485.00 | -3.57% | 202,900 |
| Feb 3, 2026 | 1,536.00 | 1,573.00 | 1,507.00 | 1,540.00 | 1,540.00 | 2.39% | 212,400 |
| Feb 2, 2026 | 1,643.00 | 1,643.00 | 1,491.00 | 1,504.00 | 1,504.00 | -8.85% | 396,100 |
| Jan 30, 2026 | 1,679.00 | 1,713.00 | 1,621.00 | 1,650.00 | 1,650.00 | -0.54% | 252,000 |
| Jan 29, 2026 | 1,744.00 | 1,759.00 | 1,576.00 | 1,659.00 | 1,659.00 | -2.98% | 630,000 |
| Jan 28, 2026 | 1,751.00 | 1,753.00 | 1,661.00 | 1,710.00 | 1,710.00 | -2.68% | 255,000 |
| Jan 27, 2026 | 1,783.00 | 1,790.00 | 1,696.00 | 1,757.00 | 1,757.00 | -1.35% | 323,200 |
| Jan 26, 2026 | 1,766.00 | 1,852.00 | 1,760.00 | 1,781.00 | 1,781.00 | -2.62% | 240,100 |
| Jan 23, 2026 | 1,883.00 | 1,910.00 | 1,791.00 | 1,829.00 | 1,829.00 | -1.40% | 477,000 |
| Jan 22, 2026 | 1,797.00 | 1,915.00 | 1,712.00 | 1,855.00 | 1,855.00 | 9.83% | 813,800 |
| Jan 21, 2026 | 1,590.00 | 1,716.00 | 1,571.00 | 1,689.00 | 1,689.00 | 3.94% | 186,500 |
| Jan 20, 2026 | 1,670.00 | 1,695.00 | 1,625.00 | 1,625.00 | 1,625.00 | -1.69% | 116,300 |
| Jan 19, 2026 | 1,665.00 | 1,667.00 | 1,613.00 | 1,653.00 | 1,653.00 | -1.55% | 106,600 |
| Jan 16, 2026 | 1,677.00 | 1,681.00 | 1,606.00 | 1,679.00 | 1,679.00 | 1.76% | 102,500 |
| Jan 15, 2026 | 1,641.00 | 1,672.00 | 1,618.00 | 1,650.00 | 1,650.00 | 0.55% | 169,400 |
| Jan 14, 2026 | 1,585.00 | 1,645.00 | 1,555.00 | 1,641.00 | 1,641.00 | 4.26% | 122,000 |
| Jan 13, 2026 | 1,585.00 | 1,588.00 | 1,539.00 | 1,574.00 | 1,574.00 | 1.42% | 147,000 |
| Jan 9, 2026 | 1,542.00 | 1,560.00 | 1,494.00 | 1,552.00 | 1,552.00 | 1.97% | 124,400 |
| Jan 8, 2026 | 1,537.00 | 1,587.00 | 1,507.00 | 1,522.00 | 1,522.00 | -2.62% | 224,500 |
| Jan 7, 2026 | 1,484.00 | 1,594.00 | 1,472.00 | 1,563.00 | 1,563.00 | 5.97% | 280,300 |
| Jan 6, 2026 | 1,498.00 | 1,520.00 | 1,459.00 | 1,475.00 | 1,475.00 | -0.34% | 119,200 |
| Jan 5, 2026 | 1,485.00 | 1,525.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1.72% | 196,600 |
| Dec 30, 2025 | 1,474.00 | 1,474.00 | 1,439.00 | 1,455.00 | 1,455.00 | -2.35% | 137,300 |
| Dec 29, 2025 | 1,482.00 | 1,504.00 | 1,452.00 | 1,490.00 | 1,490.00 | 1.57% | 135,200 |
| Dec 26, 2025 | 1,515.00 | 1,527.00 | 1,444.00 | 1,467.00 | 1,467.00 | -3.17% | 313,300 |
| Dec 25, 2025 | 1,376.00 | 1,550.00 | 1,368.00 | 1,515.00 | 1,515.00 | 10.50% | 548,800 |
| Dec 24, 2025 | 1,357.00 | 1,375.00 | 1,345.00 | 1,371.00 | 1,371.00 | 0.59% | 71,300 |
| Dec 23, 2025 | 1,363.00 | 1,370.00 | 1,330.00 | 1,363.00 | 1,363.00 | 1.11% | 81,900 |
| Dec 22, 2025 | 1,330.00 | 1,365.00 | 1,318.00 | 1,348.00 | 1,348.00 | 1.74% | 151,800 |
| Dec 19, 2025 | 1,299.00 | 1,332.00 | 1,277.00 | 1,325.00 | 1,325.00 | 1.30% | 63,500 |
| Dec 18, 2025 | 1,293.00 | 1,326.00 | 1,269.00 | 1,308.00 | 1,308.00 | 1.00% | 59,500 |