Skip to main content
logo
Mitsuuroko Group Holdings Co.,Ltd. (TYO:8131)
Japan flag Japan · Delayed Price · Currency is JPY
2,208.00
-29.00 (-1.30%)
Oct 17, 2025, 3:30 PM JST

Mitsuuroko Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,237.002,237.002,205.002,208.002,208.00-1.30%20,300
Oct 16, 20252,233.002,265.002,220.002,237.002,237.00-0.22%31,800
Oct 15, 20252,192.002,250.002,192.002,242.002,242.003.37%20,100
Oct 14, 20252,163.002,205.002,148.002,169.002,169.00-1.27%30,600
Oct 10, 20252,231.002,231.002,180.002,197.002,197.00-3.13%32,800
Oct 9, 20252,244.002,274.002,242.002,268.002,268.001.07%24,300
Oct 8, 20252,246.002,291.002,233.002,244.002,244.00-0.58%27,700
Oct 7, 20252,260.002,285.002,257.002,257.002,257.00-0.13%24,300
Oct 6, 20252,216.002,261.002,211.002,260.002,260.002.68%26,900
Oct 3, 20252,190.002,219.002,164.002,201.002,201.001.62%19,000
Oct 2, 20252,215.002,242.002,156.002,166.002,166.00-3.00%31,700
Oct 1, 20252,281.002,327.002,226.002,233.002,233.00-2.83%37,300
Sep 30, 20252,292.002,330.002,292.002,298.002,298.00-0.35%30,300
Sep 29, 20252,308.002,320.002,251.002,306.002,306.00-0.90%23,400
Sep 26, 20252,326.002,346.002,301.002,327.002,327.001.39%48,500
Sep 25, 20252,280.002,317.002,280.002,295.002,295.001.68%29,800
Sep 24, 20252,272.002,284.002,226.002,257.002,257.00-0.09%26,600
Sep 22, 20252,271.002,294.002,219.002,259.002,259.00-0.53%25,600
Sep 19, 20252,246.002,279.002,246.002,271.002,271.001.11%45,600
Sep 18, 20252,237.002,260.002,210.002,246.002,246.000.40%22,800
Sep 17, 20252,284.002,284.002,230.002,237.002,237.00-2.06%27,300
Sep 16, 20252,271.002,318.002,270.002,284.002,284.000.13%27,300
Sep 12, 20252,346.002,368.002,281.002,281.002,281.00-1.64%47,500
Sep 11, 20252,264.002,319.002,264.002,319.002,319.002.43%47,500
Sep 10, 20252,246.002,278.002,245.002,264.002,264.001.25%28,000
Sep 9, 20252,231.002,243.002,210.002,236.002,236.001.59%26,500
Sep 8, 20252,146.002,206.002,146.002,201.002,201.002.04%34,300
Sep 5, 20252,201.002,201.002,132.002,157.002,157.00-2.40%26,800
Sep 4, 20252,179.002,226.002,141.002,210.002,210.001.42%35,700
Sep 3, 20252,139.002,199.002,139.002,179.002,179.001.87%42,100
Sep 2, 20252,149.002,168.002,139.002,139.002,139.000.85%23,100
Sep 1, 20252,142.002,182.002,116.002,121.002,121.00-1.71%20,600
Aug 29, 20252,103.002,183.002,095.002,158.002,158.002.37%32,500
Aug 28, 20252,114.002,139.002,108.002,108.002,108.00-0.52%14,400
Aug 27, 20252,120.002,146.002,115.002,119.002,119.00-0.98%20,400
Aug 26, 20252,101.002,146.002,066.002,140.002,140.001.71%61,500
Aug 25, 20252,168.002,170.002,104.002,104.002,104.00-2.95%27,200
Aug 22, 20252,184.002,184.002,153.002,168.002,168.00-0.50%22,300
Aug 21, 20252,189.002,208.002,164.002,179.002,179.00-0.05%26,600
Aug 20, 20252,157.002,200.002,140.002,180.002,180.001.02%39,400
Aug 19, 20252,209.002,210.002,158.002,158.002,158.00-2.31%36,300
Aug 18, 20252,240.002,259.002,198.002,209.002,209.00-2.82%53,000
Aug 15, 20252,274.002,290.002,247.002,273.002,273.000.04%32,000
Aug 14, 20252,265.002,275.002,229.002,272.002,272.00-0.53%32,600
Aug 13, 20252,287.002,330.002,234.002,284.002,284.00-0.91%56,000
Aug 12, 20252,540.002,540.002,272.002,305.002,305.000.66%128,300
Aug 8, 20252,268.002,298.002,255.002,290.002,290.001.24%55,100
Aug 7, 20252,224.002,285.002,217.002,262.002,262.002.54%49,300
Aug 6, 20252,137.002,210.002,137.002,206.002,206.003.62%47,600
Aug 5, 20252,100.002,143.002,096.002,129.002,129.001.57%41,000