Mikuni Corporation (TYO:7247)
Japan · Delayed Price · Currency is JPY 338.00
+2.00 (0.60%)
May 28, 2026, 3:30 PM JST
Mikuni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 335.00 | 336.00 | 333.00 | 336.00 | - | - | 6,000 |
| May 27, 2026 | 329.00 | 336.00 | 325.00 | 336.00 | 336.00 | 3.38% | 106,200 |
| May 26, 2026 | 329.00 | 330.00 | 323.00 | 325.00 | 325.00 | -1.22% | 96,500 |
| May 25, 2026 | 336.00 | 336.00 | 328.00 | 329.00 | 329.00 | -1.79% | 153,700 |
| May 22, 2026 | 336.00 | 337.00 | 334.00 | 335.00 | 335.00 | 0.30% | 37,700 |
| May 21, 2026 | 340.00 | 340.00 | 333.00 | 334.00 | 334.00 | 0.30% | 95,600 |
| May 20, 2026 | 339.00 | 339.00 | 329.00 | 333.00 | 333.00 | -1.48% | 192,000 |
| May 19, 2026 | 343.00 | 345.00 | 338.00 | 338.00 | 338.00 | -1.46% | 75,700 |
| May 18, 2026 | 348.00 | 350.00 | 337.00 | 343.00 | 343.00 | -1.44% | 225,300 |
| May 15, 2026 | 353.00 | 356.00 | 347.00 | 348.00 | 348.00 | -1.69% | 57,800 |
| May 14, 2026 | 355.00 | 356.00 | 352.00 | 354.00 | 354.00 | 0.28% | 33,600 |
| May 13, 2026 | 354.00 | 356.00 | 351.00 | 353.00 | 353.00 | 0.57% | 27,100 |
| May 12, 2026 | 362.00 | 362.00 | 351.00 | 351.00 | 351.00 | -1.13% | 226,400 |
| May 11, 2026 | 357.00 | 357.00 | 354.00 | 355.00 | 355.00 | -0.56% | 62,300 |
| May 8, 2026 | 353.00 | 357.00 | 350.00 | 357.00 | 357.00 | 1.13% | 48,400 |
| May 7, 2026 | 357.00 | 357.00 | 353.00 | 353.00 | 353.00 | - | 152,000 |
| May 1, 2026 | 358.00 | 358.00 | 350.00 | 353.00 | 353.00 | -1.12% | 139,400 |
| Apr 30, 2026 | 352.00 | 359.00 | 350.00 | 357.00 | 357.00 | 0.85% | 107,000 |
| Apr 28, 2026 | 358.00 | 360.00 | 343.00 | 354.00 | 354.00 | -7.33% | 403,500 |
| Apr 27, 2026 | 387.00 | 389.00 | 382.00 | 382.00 | 382.00 | -1.80% | 86,100 |
| Apr 24, 2026 | 393.00 | 393.00 | 387.00 | 389.00 | 389.00 | -0.77% | 116,600 |
| Apr 23, 2026 | 398.00 | 398.00 | 390.00 | 392.00 | 392.00 | -1.51% | 124,000 |
| Apr 22, 2026 | 401.00 | 401.00 | 395.00 | 398.00 | 398.00 | -1.00% | 46,500 |
| Apr 21, 2026 | 407.00 | 407.00 | 401.00 | 402.00 | 402.00 | -0.74% | 44,900 |
| Apr 20, 2026 | 405.00 | 410.00 | 404.00 | 405.00 | 405.00 | 0.50% | 46,900 |
| Apr 17, 2026 | 400.00 | 404.00 | 395.00 | 403.00 | 403.00 | 1.00% | 82,100 |
| Apr 16, 2026 | 399.00 | 403.00 | 397.00 | 399.00 | 399.00 | 0.25% | 61,400 |
| Apr 15, 2026 | 398.00 | 399.00 | 395.00 | 398.00 | 398.00 | 1.02% | 124,100 |
| Apr 14, 2026 | 395.00 | 399.00 | 392.00 | 394.00 | 394.00 | 0.51% | 75,400 |
| Apr 13, 2026 | 398.00 | 398.00 | 388.00 | 392.00 | 392.00 | -1.75% | 72,400 |
| Apr 10, 2026 | 404.00 | 405.00 | 399.00 | 399.00 | 399.00 | -1.24% | 84,700 |
| Apr 9, 2026 | 408.00 | 408.00 | 402.00 | 404.00 | 404.00 | -0.49% | 46,900 |
| Apr 8, 2026 | 407.00 | 409.00 | 403.00 | 406.00 | 406.00 | 1.00% | 81,100 |
| Apr 7, 2026 | 405.00 | 407.00 | 399.00 | 402.00 | 402.00 | -0.25% | 66,500 |
| Apr 6, 2026 | 401.00 | 406.00 | 400.00 | 403.00 | 403.00 | 0.50% | 49,500 |
| Apr 3, 2026 | 401.00 | 406.00 | 400.00 | 401.00 | 401.00 | -0.74% | 72,500 |
| Apr 2, 2026 | 401.00 | 407.00 | 397.00 | 404.00 | 404.00 | 1.25% | 130,000 |
| Apr 1, 2026 | 391.00 | 402.00 | 387.00 | 399.00 | 399.00 | 5.84% | 186,500 |
| Mar 31, 2026 | 386.00 | 388.00 | 377.00 | 377.00 | 377.00 | -2.58% | 110,300 |
| Mar 30, 2026 | 384.00 | 388.00 | 379.00 | 387.00 | 387.00 | -2.52% | 143,700 |
| Mar 27, 2026 | 403.00 | 406.00 | 400.00 | 405.00 | 397.00 | 0.50% | 52,700 |
| Mar 26, 2026 | 404.00 | 408.00 | 401.00 | 403.00 | 395.04 | -1.23% | 114,800 |
| Mar 25, 2026 | 403.00 | 410.00 | 400.00 | 408.00 | 399.94 | 3.29% | 67,000 |
| Mar 24, 2026 | 398.00 | 399.00 | 393.00 | 395.00 | 387.20 | 1.80% | 114,200 |
| Mar 23, 2026 | 400.00 | 400.00 | 388.00 | 388.00 | 380.34 | -4.90% | 157,100 |
| Mar 19, 2026 | 412.00 | 412.00 | 404.00 | 408.00 | 399.94 | -1.92% | 111,200 |
| Mar 18, 2026 | 408.00 | 416.00 | 408.00 | 416.00 | 407.78 | 2.97% | 63,900 |
| Mar 17, 2026 | 405.00 | 409.00 | 404.00 | 404.00 | 396.02 | - | 32,100 |
| Mar 16, 2026 | 404.00 | 408.00 | 402.00 | 404.00 | 396.02 | - | 91,800 |
| Mar 13, 2026 | 410.00 | 410.00 | 401.00 | 404.00 | 396.02 | -1.70% | 94,600 |