MINATO HOLDINGS INC. (TYO:6862)
Japan · Delayed Price · Currency is JPY 4,130.00
+75.00 (1.85%)
Oct 26, 2026, 3:30 PM JST
MINATO HOLDINGS INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4,020.00 | 4,195.00 | 3,995.00 | 4,130.00 | 4,130.00 | 1.85% | 170,800 |
| Oct 23, 2026 | 3,815.00 | 4,130.00 | 3,670.00 | 4,055.00 | 4,055.00 | 1.25% | 443,700 |
| Oct 22, 2026 | 4,330.00 | 4,335.00 | 3,995.00 | 4,005.00 | 4,005.00 | -7.51% | 265,900 |
| Oct 21, 2026 | 4,400.00 | 4,435.00 | 4,320.00 | 4,330.00 | 4,330.00 | 1.88% | 180,200 |
| Oct 20, 2026 | 4,710.00 | 4,755.00 | 4,245.00 | 4,250.00 | 4,250.00 | -9.57% | 358,700 |
| Oct 19, 2026 | 4,170.00 | 4,770.00 | 4,165.00 | 4,700.00 | 4,700.00 | 6.70% | 367,700 |
| Oct 16, 2026 | 4,375.00 | 4,480.00 | 4,210.00 | 4,405.00 | 4,405.00 | 2.32% | 245,400 |
| Oct 15, 2026 | 4,780.00 | 4,830.00 | 4,260.00 | 4,305.00 | 4,305.00 | -15.92% | 571,000 |
| Oct 14, 2026 | 5,100.00 | 5,220.00 | 5,030.00 | 5,120.00 | 5,120.00 | 0.39% | 204,200 |
| Oct 13, 2026 | 4,960.00 | 5,190.00 | 4,810.00 | 5,100.00 | 5,100.00 | -1.16% | 268,100 |
| Oct 9, 2026 | 4,820.00 | 5,290.00 | 4,765.00 | 5,160.00 | 5,160.00 | 3.30% | 284,600 |
| Oct 8, 2026 | 5,150.00 | 5,240.00 | 4,920.00 | 4,995.00 | 4,995.00 | -4.68% | 177,500 |
| Oct 7, 2026 | 5,240.00 | 5,440.00 | 5,070.00 | 5,240.00 | 5,240.00 | -0.38% | 124,200 |
| Oct 6, 2026 | 5,150.00 | 5,330.00 | 5,090.00 | 5,260.00 | 5,260.00 | 2.73% | 135,200 |
| Oct 5, 2026 | 5,200.00 | 5,240.00 | 5,020.00 | 5,120.00 | 5,120.00 | -0.39% | 182,700 |
| Oct 2, 2026 | 5,410.00 | 5,530.00 | 5,070.00 | 5,140.00 | 5,140.00 | -6.38% | 192,000 |
| Oct 1, 2026 | 5,350.00 | 5,570.00 | 5,350.00 | 5,490.00 | 5,490.00 | 5.98% | 224,400 |
| Sep 30, 2026 | 5,180.00 | 5,230.00 | 5,020.00 | 5,180.00 | 5,180.00 | 1.97% | 140,600 |
| Sep 29, 2026 | 5,190.00 | 5,240.00 | 4,955.00 | 5,080.00 | 5,080.00 | -1.66% | 235,400 |
| Sep 28, 2026 | 5,660.00 | 5,690.00 | 5,180.00 | 5,190.00 | 5,166.00 | -8.79% | 300,300 |
| Sep 25, 2026 | 5,500.00 | 5,910.00 | 5,470.00 | 5,690.00 | 5,663.69 | 1.79% | 360,700 |
| Sep 24, 2026 | 5,340.00 | 5,830.00 | 5,060.00 | 5,590.00 | 5,564.15 | 7.92% | 687,200 |
| Sep 18, 2026 | 4,510.00 | 5,180.00 | 4,505.00 | 5,180.00 | 5,156.05 | 15.63% | 506,000 |
| Sep 17, 2026 | 4,495.00 | 4,565.00 | 4,425.00 | 4,480.00 | 4,459.28 | 2.87% | 167,600 |
| Sep 16, 2026 | 4,290.00 | 4,400.00 | 4,190.00 | 4,355.00 | 4,334.86 | 4.44% | 208,100 |
| Sep 15, 2026 | 4,070.00 | 4,245.00 | 4,050.00 | 4,170.00 | 4,150.72 | 1.21% | 149,500 |
| Sep 14, 2026 | 4,105.00 | 4,145.00 | 3,865.00 | 4,120.00 | 4,100.95 | -4.41% | 270,900 |
| Sep 11, 2026 | 4,475.00 | 4,505.00 | 4,280.00 | 4,310.00 | 4,290.07 | -6.61% | 294,200 |
| Sep 10, 2026 | 4,445.00 | 4,640.00 | 4,445.00 | 4,615.00 | 4,593.66 | 2.33% | 224,500 |
| Sep 9, 2026 | 4,420.00 | 4,645.00 | 4,405.00 | 4,510.00 | 4,489.14 | 3.68% | 233,000 |
| Sep 8, 2026 | 4,560.00 | 4,690.00 | 4,335.00 | 4,350.00 | 4,329.88 | -6.05% | 393,200 |
| Sep 7, 2026 | 4,250.00 | 4,635.00 | 4,250.00 | 4,630.00 | 4,608.59 | 12.65% | 547,500 |
| Sep 4, 2026 | 3,965.00 | 4,175.00 | 3,935.00 | 4,110.00 | 4,090.99 | 4.45% | 487,900 |
| Sep 3, 2026 | 3,795.00 | 3,975.00 | 3,700.00 | 3,935.00 | 3,916.80 | 7.66% | 421,900 |
| Sep 2, 2026 | 3,395.00 | 3,740.00 | 3,355.00 | 3,655.00 | 3,638.10 | 3.69% | 322,800 |
| Sep 1, 2026 | 3,450.00 | 3,535.00 | 3,355.00 | 3,525.00 | 3,508.70 | 0.14% | 196,900 |
| Aug 31, 2026 | 3,255.00 | 3,570.00 | 3,180.00 | 3,520.00 | 3,503.72 | 6.67% | 290,800 |
| Aug 28, 2026 | 3,330.00 | 3,515.00 | 3,275.00 | 3,300.00 | 3,284.74 | -1.05% | 240,400 |
| Aug 27, 2026 | 3,545.00 | 3,545.00 | 3,280.00 | 3,335.00 | 3,319.58 | -2.63% | 347,500 |
| Aug 26, 2026 | 3,510.00 | 3,550.00 | 3,415.00 | 3,425.00 | 3,409.16 | -3.39% | 184,100 |
| Aug 25, 2026 | 3,500.00 | 3,635.00 | 3,420.00 | 3,545.00 | 3,528.61 | 0.42% | 171,000 |
| Aug 24, 2026 | 3,385.00 | 3,665.00 | 3,290.00 | 3,530.00 | 3,513.68 | 4.75% | 320,900 |
| Aug 21, 2026 | 3,595.00 | 3,745.00 | 3,370.00 | 3,370.00 | 3,354.42 | -6.78% | 382,000 |
| Aug 20, 2026 | 3,600.00 | 3,670.00 | 3,380.00 | 3,615.00 | 3,598.28 | 1.83% | 470,400 |
| Aug 19, 2026 | 3,635.00 | 3,745.00 | 3,500.00 | 3,550.00 | 3,533.58 | -7.67% | 428,300 |
| Aug 18, 2026 | 3,925.00 | 4,230.00 | 3,710.00 | 3,845.00 | 3,827.22 | -2.04% | 747,400 |
| Aug 17, 2026 | 3,665.00 | 4,020.00 | 3,630.00 | 3,925.00 | 3,906.85 | 3.29% | 845,800 |
| Aug 14, 2026 | 3,800.00 | 4,010.00 | 3,480.00 | 3,800.00 | 3,782.43 | 10.14% | 3,707,500 |
| Aug 13, 2026 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,434.05 | 17.03% | 22,000 |
| Aug 12, 2026 | 2,948.00 | 2,948.00 | 2,948.00 | 2,948.00 | 2,934.37 | 20.42% | 34,100 |