MINATO HOLDINGS INC. (TYO:6862)
Japan · Delayed Price · Currency is JPY 2,022.00
+193.00 (10.55%)
Jul 31, 2026, 3:30 PM JST
MINATO HOLDINGS INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,050.00 | 2,088.00 | 1,973.00 | 2,022.00 | 2,022.00 | 10.55% | 586,400 |
| Jul 30, 2026 | 1,623.00 | 1,967.00 | 1,543.00 | 1,829.00 | 1,829.00 | 16.72% | 1,135,400 |
| Jul 29, 2026 | 1,717.00 | 1,721.00 | 1,521.00 | 1,567.00 | 1,567.00 | -6.56% | 357,600 |
| Jul 28, 2026 | 1,781.00 | 1,797.00 | 1,671.00 | 1,677.00 | 1,677.00 | -9.40% | 297,000 |
| Jul 27, 2026 | 1,871.00 | 1,871.00 | 1,800.00 | 1,851.00 | 1,851.00 | 0.27% | 112,000 |
| Jul 24, 2026 | 1,890.00 | 1,901.00 | 1,821.00 | 1,846.00 | 1,846.00 | -3.80% | 109,600 |
| Jul 23, 2026 | 1,905.00 | 1,943.00 | 1,880.00 | 1,919.00 | 1,919.00 | 2.62% | 118,400 |
| Jul 22, 2026 | 1,919.00 | 1,940.00 | 1,863.00 | 1,870.00 | 1,870.00 | 0.38% | 198,100 |
| Jul 21, 2026 | 1,805.00 | 1,894.00 | 1,748.00 | 1,863.00 | 1,863.00 | 5.55% | 155,500 |
| Jul 17, 2026 | 1,925.00 | 1,930.00 | 1,710.00 | 1,765.00 | 1,765.00 | -9.67% | 465,600 |
| Jul 16, 2026 | 2,023.00 | 2,034.00 | 1,947.00 | 1,954.00 | 1,954.00 | -5.74% | 150,900 |
| Jul 15, 2026 | 2,026.00 | 2,081.00 | 2,000.00 | 2,073.00 | 2,073.00 | 3.19% | 79,600 |
| Jul 14, 2026 | 1,962.00 | 2,021.00 | 1,949.00 | 2,009.00 | 2,009.00 | 1.67% | 81,300 |
| Jul 13, 2026 | 2,031.00 | 2,080.00 | 1,968.00 | 1,976.00 | 1,976.00 | -3.33% | 87,800 |
| Jul 10, 2026 | 2,019.00 | 2,080.00 | 2,015.00 | 2,044.00 | 2,044.00 | 3.65% | 99,900 |
| Jul 9, 2026 | 1,971.00 | 1,991.00 | 1,951.00 | 1,972.00 | 1,972.00 | 2.12% | 79,900 |
| Jul 8, 2026 | 1,974.00 | 2,047.00 | 1,931.00 | 1,931.00 | 1,931.00 | -3.45% | 193,500 |
| Jul 7, 2026 | 2,078.00 | 2,112.00 | 2,000.00 | 2,000.00 | 2,000.00 | -3.75% | 166,800 |
| Jul 6, 2026 | 2,164.00 | 2,168.00 | 2,051.00 | 2,078.00 | 2,078.00 | -2.85% | 111,000 |
| Jul 3, 2026 | 2,056.00 | 2,139.00 | 2,031.00 | 2,139.00 | 2,139.00 | 0.66% | 171,500 |
| Jul 2, 2026 | 2,098.00 | 2,139.00 | 2,043.00 | 2,125.00 | 2,125.00 | -0.38% | 168,300 |
| Jul 1, 2026 | 2,159.00 | 2,184.00 | 2,110.00 | 2,133.00 | 2,133.00 | 1.14% | 129,600 |
| Jun 30, 2026 | 2,159.00 | 2,160.00 | 2,072.00 | 2,109.00 | 2,109.00 | -0.38% | 135,200 |
| Jun 29, 2026 | 2,220.00 | 2,220.00 | 2,046.00 | 2,117.00 | 2,117.00 | -2.85% | 252,500 |
| Jun 26, 2026 | 2,270.00 | 2,292.00 | 2,131.00 | 2,179.00 | 2,179.00 | -6.48% | 297,200 |
| Jun 25, 2026 | 2,396.00 | 2,462.00 | 2,278.00 | 2,330.00 | 2,330.00 | 4.34% | 506,200 |
| Jun 24, 2026 | 2,197.00 | 2,287.00 | 2,143.00 | 2,233.00 | 2,233.00 | 1.04% | 379,600 |
| Jun 23, 2026 | 2,370.00 | 2,443.00 | 2,210.00 | 2,210.00 | 2,210.00 | -5.56% | 711,000 |
| Jun 22, 2026 | 2,590.00 | 2,635.00 | 2,327.00 | 2,340.00 | 2,340.00 | -7.87% | 1,227,300 |
| Jun 19, 2026 | 2,315.00 | 2,544.00 | 2,276.00 | 2,540.00 | 2,540.00 | 14.67% | 1,402,000 |
| Jun 18, 2026 | 2,223.00 | 2,320.00 | 2,214.00 | 2,215.00 | 2,215.00 | 1.10% | 360,000 |
| Jun 17, 2026 | 2,100.00 | 2,259.00 | 2,050.00 | 2,191.00 | 2,191.00 | 2.48% | 393,000 |
| Jun 16, 2026 | 2,079.00 | 2,210.00 | 2,036.00 | 2,138.00 | 2,138.00 | 5.11% | 347,400 |
| Jun 15, 2026 | 2,000.00 | 2,062.00 | 1,980.00 | 2,034.00 | 2,034.00 | 5.94% | 234,700 |
| Jun 12, 2026 | 2,015.00 | 2,018.00 | 1,900.00 | 1,920.00 | 1,920.00 | 0.68% | 215,100 |
| Jun 11, 2026 | 1,924.00 | 1,972.00 | 1,891.00 | 1,907.00 | 1,907.00 | -2.80% | 332,900 |
| Jun 10, 2026 | 2,054.00 | 2,054.00 | 1,915.00 | 1,962.00 | 1,962.00 | -6.26% | 508,300 |
| Jun 9, 2026 | 2,159.00 | 2,181.00 | 2,063.00 | 2,093.00 | 2,093.00 | -0.29% | 216,100 |
| Jun 8, 2026 | 2,105.00 | 2,149.00 | 2,040.00 | 2,099.00 | 2,099.00 | -7.49% | 416,000 |
| Jun 5, 2026 | 2,130.00 | 2,275.00 | 2,103.00 | 2,269.00 | 2,269.00 | 6.28% | 273,500 |
| Jun 4, 2026 | 2,182.00 | 2,196.00 | 2,097.00 | 2,135.00 | 2,135.00 | -5.53% | 327,400 |
| Jun 3, 2026 | 2,240.00 | 2,306.00 | 2,202.00 | 2,260.00 | 2,260.00 | 2.91% | 399,300 |
| Jun 2, 2026 | 2,165.00 | 2,216.00 | 2,068.00 | 2,196.00 | 2,196.00 | 0.97% | 487,400 |
| Jun 1, 2026 | 2,200.00 | 2,277.00 | 2,142.00 | 2,175.00 | 2,175.00 | -1.32% | 432,500 |
| May 29, 2026 | 2,240.00 | 2,317.00 | 2,180.00 | 2,204.00 | 2,204.00 | 0.55% | 385,200 |
| May 28, 2026 | 2,298.00 | 2,300.00 | 2,130.00 | 2,192.00 | 2,192.00 | -3.01% | 551,700 |
| May 27, 2026 | 2,499.00 | 2,549.00 | 2,232.00 | 2,260.00 | 2,260.00 | -5.95% | 661,900 |
| May 26, 2026 | 2,497.00 | 2,497.00 | 2,358.00 | 2,403.00 | 2,403.00 | -5.43% | 505,200 |
| May 25, 2026 | 2,617.00 | 2,724.00 | 2,541.00 | 2,541.00 | 2,541.00 | -0.27% | 534,100 |
| May 22, 2026 | 2,576.00 | 2,670.00 | 2,513.00 | 2,548.00 | 2,548.00 | 5.42% | 386,300 |