Skip to main content
logo
Mitsuuroko Group Holdings Co.,Ltd. (TYO:8131)
Japan flag Japan · Delayed Price · Currency is JPY
2,139.00
+18.00 (0.85%)
Sep 2, 2025, 3:30 PM JST

Mitsuuroko Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 4, 20252,119.002,143.002,094.002,096.002,096.00-2.51%47,500
Aug 1, 20252,152.002,200.002,150.002,150.002,150.000.61%39,200
Jul 31, 20252,119.002,186.002,119.002,137.002,137.000.61%29,800
Jul 30, 20252,107.002,159.002,107.002,124.002,124.000.19%34,600
Jul 29, 20252,118.002,159.002,108.002,120.002,120.00-0.47%37,100
Jul 28, 20252,210.002,225.002,114.002,130.002,130.00-3.27%59,500
Jul 25, 20252,217.002,229.002,190.002,202.002,202.000.69%53,500
Jul 24, 20252,226.002,237.002,184.002,187.002,187.00-1.31%60,200
Jul 23, 20252,206.002,216.002,164.002,216.002,216.000.54%74,600
Jul 22, 20252,156.002,228.002,156.002,204.002,204.001.57%57,800
Jul 18, 20252,178.002,211.002,158.002,170.002,170.000.46%42,900
Jul 17, 20252,163.002,195.002,151.002,160.002,160.000.33%35,900
Jul 16, 20252,185.002,209.002,135.002,153.002,153.00-0.65%51,900
Jul 15, 20252,138.002,184.002,137.002,167.002,167.000.88%49,400
Jul 14, 20252,139.002,158.002,124.002,148.002,148.001.03%37,400
Jul 11, 20252,100.002,142.002,100.002,126.002,126.002.31%47,700
Jul 10, 20252,108.002,127.002,077.002,078.002,078.00-0.95%71,600
Jul 9, 20252,058.002,137.002,054.002,098.002,098.001.89%53,900
Jul 8, 20252,000.002,069.002,000.002,059.002,059.003.62%57,000
Jul 7, 20251,964.002,013.001,964.001,987.001,987.000.40%40,800
Jul 4, 20252,024.002,025.001,970.001,979.001,979.00-2.22%31,600
Jul 3, 20252,000.002,042.001,992.002,024.002,024.001.35%56,800
Jul 2, 20251,951.002,014.001,932.001,997.001,997.002.46%77,400
Jul 1, 20251,890.001,959.001,890.001,949.001,949.002.58%55,900
Jun 30, 20251,890.001,937.001,881.001,900.001,900.000.53%56,300
Jun 27, 20251,889.001,950.001,882.001,890.001,890.001.07%66,100
Jun 26, 20251,848.001,900.001,848.001,870.001,870.001.91%54,000
Jun 25, 20251,790.001,845.001,781.001,835.001,835.002.11%60,300
Jun 24, 20251,783.001,808.001,779.001,797.001,797.001.53%60,700
Jun 23, 20251,794.001,822.001,770.001,770.001,770.00-65,700