Skip to main content
logo
Mitsuuroko Group Holdings Co.,Ltd. (TYO:8131)
Japan flag Japan · Delayed Price · Currency is JPY
2,345.00
+38.00 (1.65%)
Feb 27, 2026, 3:19 PM JST

Mitsuuroko Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,339.002,339.002,301.002,336.00-1.26%11,700
Feb 26, 20262,343.002,343.002,301.002,307.002,307.00-0.17%46,900
Feb 25, 20262,354.002,354.002,291.002,311.002,311.00-0.90%50,600
Feb 24, 20262,327.002,362.002,262.002,332.002,332.001.61%53,900
Feb 20, 20262,334.002,335.002,276.002,295.002,295.00-3.16%44,200
Feb 19, 20262,344.002,371.002,327.002,370.002,370.001.11%38,200
Feb 18, 20262,331.002,376.002,322.002,344.002,344.002.27%42,700
Feb 17, 20262,289.002,331.002,264.002,292.002,292.000.97%33,000
Feb 16, 20262,274.002,323.002,251.002,270.002,270.000.18%44,500
Feb 13, 20262,365.002,385.002,251.002,266.002,266.00-4.02%37,000
Feb 12, 20262,230.002,397.002,230.002,361.002,361.00-0.80%70,700
Feb 10, 20262,299.002,380.002,299.002,380.002,380.004.52%55,000
Feb 9, 20262,281.002,285.002,247.002,277.002,277.002.06%44,600
Feb 6, 20262,221.002,265.002,205.002,231.002,231.000.27%41,500
Feb 5, 20262,219.002,250.002,215.002,225.002,225.001.18%42,500
Feb 4, 20262,186.002,216.002,169.002,199.002,199.001.01%31,300
Feb 3, 20262,141.002,200.002,140.002,177.002,177.002.25%34,600
Feb 2, 20262,198.002,207.002,129.002,129.002,129.00-1.93%34,500
Jan 30, 20262,163.002,194.002,159.002,171.002,171.00-0.18%30,700
Jan 29, 20262,167.002,193.002,130.002,175.002,175.000.09%35,100
Jan 28, 20262,189.002,197.002,152.002,173.002,173.00-0.73%26,800
Jan 27, 20262,194.002,194.002,161.002,189.002,189.00-1.00%34,900
Jan 26, 20262,227.002,240.002,199.002,211.002,211.00-1.12%37,700
Jan 23, 20262,227.002,265.002,227.002,236.002,236.00-0.09%21,500
Jan 22, 20262,217.002,240.002,200.002,238.002,238.000.40%16,100
Jan 21, 20262,212.002,229.002,190.002,229.002,229.000.77%24,800
Jan 20, 20262,222.002,232.002,193.002,212.002,212.00-0.85%25,700
Jan 19, 20262,226.002,251.002,224.002,231.002,231.000.22%22,300
Jan 16, 20262,200.002,227.002,199.002,226.002,226.00-0.09%24,900
Jan 15, 20262,225.002,231.002,208.002,228.002,228.000.09%24,600
Jan 14, 20262,205.002,246.002,205.002,226.002,226.00-0.09%30,500
Jan 13, 20262,212.002,241.002,195.002,228.002,228.001.32%28,400
Jan 9, 20262,205.002,234.002,185.002,199.002,199.00-0.45%31,700
Jan 8, 20262,200.002,222.002,200.002,209.002,209.000.27%25,200
Jan 7, 20262,258.002,270.002,203.002,203.002,203.00-4.05%42,100
Jan 6, 20262,230.002,315.002,230.002,296.002,296.003.89%38,600
Jan 5, 20262,204.002,227.002,200.002,210.002,210.000.36%20,000
Dec 30, 20252,220.002,235.002,196.002,202.002,202.00-0.68%35,000
Dec 29, 20252,179.002,217.002,170.002,217.002,217.001.74%37,700
Dec 26, 20252,191.002,193.002,169.002,179.002,179.000.69%19,800
Dec 25, 20252,169.002,172.002,150.002,164.002,164.000.32%13,000
Dec 24, 20252,179.002,184.002,152.002,157.002,157.00-1.01%17,000
Dec 23, 20252,152.002,187.002,152.002,179.002,179.001.73%31,000
Dec 22, 20252,157.002,157.002,117.002,142.002,142.000.75%27,500
Dec 19, 20252,127.002,147.002,113.002,126.002,126.00-1.48%46,700
Dec 18, 20252,099.002,162.002,085.002,158.002,158.003.80%36,700
Dec 17, 20252,123.002,123.002,056.002,079.002,079.00-1.89%35,800
Dec 16, 20252,106.002,138.002,096.002,119.002,119.000.52%50,900
Dec 15, 20252,119.002,122.002,096.002,108.002,108.00-0.52%38,600
Dec 12, 20252,144.002,147.002,108.002,119.002,119.000.43%62,500