Mitsuuroko Group Holdings Co.,Ltd. (TYO:8131)
Japan · Delayed Price · Currency is JPY 2,150.00
+13.00 (0.61%)
Aug 1, 2025, 3:30 PM JST
Mitsuuroko Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,152.00 | 2,200.00 | 2,150.00 | 2,150.00 | 2,150.00 | 0.61% | 39,200 |
| Jul 31, 2025 | 2,119.00 | 2,186.00 | 2,119.00 | 2,137.00 | 2,137.00 | 0.61% | 29,800 |
| Jul 30, 2025 | 2,107.00 | 2,159.00 | 2,107.00 | 2,124.00 | 2,124.00 | 0.19% | 34,600 |
| Jul 29, 2025 | 2,118.00 | 2,159.00 | 2,108.00 | 2,120.00 | 2,120.00 | -0.47% | 37,100 |
| Jul 28, 2025 | 2,210.00 | 2,225.00 | 2,114.00 | 2,130.00 | 2,130.00 | -3.27% | 59,500 |
| Jul 25, 2025 | 2,217.00 | 2,229.00 | 2,190.00 | 2,202.00 | 2,202.00 | 0.69% | 53,500 |
| Jul 24, 2025 | 2,226.00 | 2,237.00 | 2,184.00 | 2,187.00 | 2,187.00 | -1.31% | 60,200 |
| Jul 23, 2025 | 2,206.00 | 2,216.00 | 2,164.00 | 2,216.00 | 2,216.00 | 0.54% | 74,600 |
| Jul 22, 2025 | 2,156.00 | 2,228.00 | 2,156.00 | 2,204.00 | 2,204.00 | 1.57% | 57,800 |
| Jul 18, 2025 | 2,178.00 | 2,211.00 | 2,158.00 | 2,170.00 | 2,170.00 | 0.46% | 42,900 |
| Jul 17, 2025 | 2,163.00 | 2,195.00 | 2,151.00 | 2,160.00 | 2,160.00 | 0.33% | 35,900 |
| Jul 16, 2025 | 2,185.00 | 2,209.00 | 2,135.00 | 2,153.00 | 2,153.00 | -0.65% | 51,900 |
| Jul 15, 2025 | 2,138.00 | 2,184.00 | 2,137.00 | 2,167.00 | 2,167.00 | 0.88% | 49,400 |
| Jul 14, 2025 | 2,139.00 | 2,158.00 | 2,124.00 | 2,148.00 | 2,148.00 | 1.03% | 37,400 |
| Jul 11, 2025 | 2,100.00 | 2,142.00 | 2,100.00 | 2,126.00 | 2,126.00 | 2.31% | 47,700 |
| Jul 10, 2025 | 2,108.00 | 2,127.00 | 2,077.00 | 2,078.00 | 2,078.00 | -0.95% | 71,600 |
| Jul 9, 2025 | 2,058.00 | 2,137.00 | 2,054.00 | 2,098.00 | 2,098.00 | 1.89% | 53,900 |
| Jul 8, 2025 | 2,000.00 | 2,069.00 | 2,000.00 | 2,059.00 | 2,059.00 | 3.62% | 57,000 |
| Jul 7, 2025 | 1,964.00 | 2,013.00 | 1,964.00 | 1,987.00 | 1,987.00 | 0.40% | 40,800 |
| Jul 4, 2025 | 2,024.00 | 2,025.00 | 1,970.00 | 1,979.00 | 1,979.00 | -2.22% | 31,600 |
| Jul 3, 2025 | 2,000.00 | 2,042.00 | 1,992.00 | 2,024.00 | 2,024.00 | 1.35% | 56,800 |
| Jul 2, 2025 | 1,951.00 | 2,014.00 | 1,932.00 | 1,997.00 | 1,997.00 | 2.46% | 77,400 |
| Jul 1, 2025 | 1,890.00 | 1,959.00 | 1,890.00 | 1,949.00 | 1,949.00 | 2.58% | 55,900 |
| Jun 30, 2025 | 1,890.00 | 1,937.00 | 1,881.00 | 1,900.00 | 1,900.00 | 0.53% | 56,300 |
| Jun 27, 2025 | 1,889.00 | 1,950.00 | 1,882.00 | 1,890.00 | 1,890.00 | 1.07% | 66,100 |
| Jun 26, 2025 | 1,848.00 | 1,900.00 | 1,848.00 | 1,870.00 | 1,870.00 | 1.91% | 54,000 |
| Jun 25, 2025 | 1,790.00 | 1,845.00 | 1,781.00 | 1,835.00 | 1,835.00 | 2.11% | 60,300 |
| Jun 24, 2025 | 1,783.00 | 1,808.00 | 1,779.00 | 1,797.00 | 1,797.00 | 1.53% | 60,700 |
| Jun 23, 2025 | 1,794.00 | 1,822.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | 65,700 |
| Jun 20, 2025 | 1,783.00 | 1,817.00 | 1,742.00 | 1,770.00 | 1,770.00 | -0.73% | 324,700 |
| Jun 19, 2025 | 1,780.00 | 1,796.00 | 1,768.00 | 1,783.00 | 1,783.00 | - | 54,600 |
| Jun 18, 2025 | 1,794.00 | 1,820.00 | 1,773.00 | 1,783.00 | 1,783.00 | 0.17% | 79,400 |
| Jun 17, 2025 | 1,811.00 | 1,829.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.41% | 54,700 |
| Jun 16, 2025 | 1,887.00 | 1,910.00 | 1,817.00 | 1,824.00 | 1,824.00 | -2.20% | 49,400 |
| Jun 13, 2025 | 1,829.00 | 1,871.00 | 1,829.00 | 1,865.00 | 1,865.00 | 1.41% | 61,000 |
| Jun 12, 2025 | 1,835.00 | 1,863.00 | 1,835.00 | 1,839.00 | 1,839.00 | -0.59% | 40,500 |
| Jun 11, 2025 | 1,855.00 | 1,877.00 | 1,837.00 | 1,850.00 | 1,850.00 | -0.86% | 45,000 |
| Jun 10, 2025 | 1,878.00 | 1,939.00 | 1,866.00 | 1,866.00 | 1,866.00 | -1.48% | 55,500 |
| Jun 9, 2025 | 1,897.00 | 1,938.00 | 1,881.00 | 1,894.00 | 1,894.00 | -0.42% | 47,400 |
| Jun 6, 2025 | 1,895.00 | 1,922.00 | 1,881.00 | 1,902.00 | 1,902.00 | 0.37% | 33,800 |
| Jun 5, 2025 | 1,871.00 | 1,907.00 | 1,867.00 | 1,895.00 | 1,895.00 | 0.05% | 37,000 |
| Jun 4, 2025 | 1,867.00 | 1,918.00 | 1,866.00 | 1,894.00 | 1,894.00 | 0.85% | 32,700 |
| Jun 3, 2025 | 1,862.00 | 1,900.00 | 1,861.00 | 1,878.00 | 1,878.00 | 0.37% | 44,300 |
| Jun 2, 2025 | 1,902.00 | 1,964.00 | 1,871.00 | 1,871.00 | 1,871.00 | -2.70% | 50,200 |
| May 30, 2025 | 1,891.00 | 1,951.00 | 1,891.00 | 1,923.00 | 1,923.00 | 0.10% | 77,800 |
| May 29, 2025 | 1,919.00 | 1,946.00 | 1,907.00 | 1,921.00 | 1,921.00 | 0.10% | 46,500 |
| May 28, 2025 | 1,973.00 | 1,984.00 | 1,919.00 | 1,919.00 | 1,919.00 | -1.18% | 44,300 |
| May 27, 2025 | 1,949.00 | 1,975.00 | 1,929.00 | 1,942.00 | 1,942.00 | 1.09% | 38,200 |
| May 26, 2025 | 1,929.00 | 1,980.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.21% | 50,500 |
| May 23, 2025 | 1,952.00 | 1,955.00 | 1,915.00 | 1,917.00 | 1,917.00 | -1.79% | 47,800 |