MINATO HOLDINGS INC. (TYO:6862)
Japan · Delayed Price · Currency is JPY 3,370.00
-245.00 (-6.78%)
Aug 21, 2026, 3:30 PM JST
MINATO HOLDINGS INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,595.00 | 3,745.00 | 3,370.00 | 3,370.00 | 3,370.00 | -6.78% | 382,000 |
| Aug 20, 2026 | 3,600.00 | 3,670.00 | 3,380.00 | 3,615.00 | 3,615.00 | 1.83% | 470,400 |
| Aug 19, 2026 | 3,635.00 | 3,745.00 | 3,500.00 | 3,550.00 | 3,550.00 | -7.67% | 428,300 |
| Aug 18, 2026 | 3,925.00 | 4,230.00 | 3,710.00 | 3,845.00 | 3,845.00 | -2.04% | 747,400 |
| Aug 17, 2026 | 3,665.00 | 4,020.00 | 3,630.00 | 3,925.00 | 3,925.00 | 3.29% | 845,800 |
| Aug 14, 2026 | 3,800.00 | 4,010.00 | 3,480.00 | 3,800.00 | 3,800.00 | 10.14% | 3,707,500 |
| Aug 13, 2026 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 17.03% | 22,000 |
| Aug 12, 2026 | 2,948.00 | 2,948.00 | 2,948.00 | 2,948.00 | 2,948.00 | 20.42% | 34,100 |
| Aug 10, 2026 | 2,300.00 | 2,448.00 | 2,285.00 | 2,448.00 | 2,448.00 | 8.70% | 556,800 |
| Aug 7, 2026 | 2,330.00 | 2,346.00 | 2,189.00 | 2,252.00 | 2,252.00 | -3.55% | 284,000 |
| Aug 6, 2026 | 2,260.00 | 2,371.00 | 2,242.00 | 2,335.00 | 2,335.00 | 0.17% | 234,500 |
| Aug 5, 2026 | 2,300.00 | 2,349.00 | 2,233.00 | 2,331.00 | 2,331.00 | 4.06% | 271,200 |
| Aug 4, 2026 | 2,139.00 | 2,271.00 | 2,124.00 | 2,240.00 | 2,240.00 | 5.86% | 311,800 |
| Aug 3, 2026 | 1,981.00 | 2,116.00 | 1,938.00 | 2,116.00 | 2,116.00 | 4.65% | 257,500 |
| 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 |