Mitsuuroko Group Holdings Co.,Ltd. (TYO:8131)
Japan · Delayed Price · Currency is JPY 1,794.00
-13.00 (-0.72%)
Jun 9, 2026, 2:52 PM JST
Mitsuuroko Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1,820.00 | 1,849.00 | 1,806.00 | 1,808.00 | - | 0.06% | 36,300 |
| Jun 8, 2026 | 1,802.00 | 1,836.00 | 1,788.00 | 1,807.00 | 1,807.00 | 0.22% | 57,000 |
| Jun 5, 2026 | 1,784.00 | 1,819.00 | 1,750.00 | 1,803.00 | 1,803.00 | 2.27% | 41,000 |
| Jun 4, 2026 | 1,756.00 | 1,797.00 | 1,748.00 | 1,763.00 | 1,763.00 | -0.62% | 49,400 |
| Jun 3, 2026 | 1,737.00 | 1,777.00 | 1,724.00 | 1,774.00 | 1,774.00 | 1.78% | 40,800 |
| Jun 2, 2026 | 1,722.00 | 1,756.00 | 1,695.00 | 1,743.00 | 1,743.00 | 1.22% | 52,100 |
| Jun 1, 2026 | 1,760.00 | 1,760.00 | 1,700.00 | 1,722.00 | 1,722.00 | -2.16% | 77,900 |
| May 29, 2026 | 1,768.00 | 1,805.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.46% | 50,900 |
| May 28, 2026 | 1,781.00 | 1,795.00 | 1,750.00 | 1,786.00 | 1,786.00 | 0.28% | 47,700 |
| May 27, 2026 | 1,768.00 | 1,784.00 | 1,750.00 | 1,781.00 | 1,781.00 | 0.74% | 50,600 |
| May 26, 2026 | 1,727.00 | 1,791.00 | 1,727.00 | 1,768.00 | 1,768.00 | 1.32% | 63,400 |
| May 25, 2026 | 1,800.00 | 1,802.00 | 1,728.00 | 1,745.00 | 1,745.00 | -3.43% | 67,700 |
| May 22, 2026 | 1,860.00 | 1,860.00 | 1,776.00 | 1,807.00 | 1,807.00 | -2.64% | 62,800 |
| May 21, 2026 | 1,854.00 | 1,895.00 | 1,850.00 | 1,856.00 | 1,856.00 | 0.32% | 50,500 |
| May 20, 2026 | 1,882.00 | 1,916.00 | 1,825.00 | 1,850.00 | 1,850.00 | -1.18% | 78,400 |
| May 19, 2026 | 1,865.00 | 1,888.00 | 1,857.00 | 1,872.00 | 1,872.00 | 2.02% | 88,300 |
| May 18, 2026 | 1,870.00 | 1,899.00 | 1,812.00 | 1,835.00 | 1,835.00 | -1.87% | 81,600 |
| May 15, 2026 | 1,820.00 | 1,870.00 | 1,816.00 | 1,870.00 | 1,870.00 | 1.96% | 95,100 |
| May 14, 2026 | 1,798.00 | 1,869.00 | 1,798.00 | 1,834.00 | 1,834.00 | 2.00% | 139,800 |
| May 13, 2026 | 1,739.00 | 1,803.00 | 1,739.00 | 1,798.00 | 1,798.00 | 4.47% | 144,600 |
| May 12, 2026 | 1,772.00 | 1,780.00 | 1,720.00 | 1,721.00 | 1,721.00 | -2.71% | 62,500 |
| May 11, 2026 | 1,891.00 | 1,940.00 | 1,752.00 | 1,769.00 | 1,769.00 | -11.19% | 154,700 |
| May 8, 2026 | 2,005.00 | 2,020.00 | 1,968.00 | 1,992.00 | 1,992.00 | -0.90% | 72,400 |
| May 7, 2026 | 2,023.00 | 2,042.00 | 2,002.00 | 2,010.00 | 2,010.00 | -0.10% | 49,800 |
| May 1, 2026 | 2,008.00 | 2,020.00 | 1,987.00 | 2,012.00 | 2,012.00 | 0.85% | 51,200 |
| Apr 30, 2026 | 2,008.00 | 2,017.00 | 1,962.00 | 1,995.00 | 1,995.00 | -2.11% | 82,200 |
| Apr 28, 2026 | 1,988.00 | 2,038.00 | 1,988.00 | 2,038.00 | 2,038.00 | 2.26% | 56,400 |
| Apr 27, 2026 | 2,030.00 | 2,030.00 | 1,988.00 | 1,993.00 | 1,993.00 | -1.82% | 50,900 |
| Apr 24, 2026 | 2,071.00 | 2,080.00 | 2,027.00 | 2,030.00 | 2,030.00 | -1.98% | 40,000 |
| Apr 23, 2026 | 2,062.00 | 2,078.00 | 2,048.00 | 2,071.00 | 2,071.00 | -0.29% | 47,500 |
| Apr 22, 2026 | 2,112.00 | 2,117.00 | 2,077.00 | 2,077.00 | 2,077.00 | -1.89% | 44,200 |
| Apr 21, 2026 | 2,132.00 | 2,138.00 | 2,107.00 | 2,117.00 | 2,117.00 | 0.43% | 33,800 |
| Apr 20, 2026 | 2,200.00 | 2,200.00 | 2,108.00 | 2,108.00 | 2,108.00 | -2.95% | 41,600 |
| Apr 17, 2026 | 2,209.00 | 2,226.00 | 2,171.00 | 2,172.00 | 2,172.00 | -1.81% | 28,100 |
| Apr 16, 2026 | 2,257.00 | 2,257.00 | 2,211.00 | 2,212.00 | 2,212.00 | -1.03% | 28,100 |
| Apr 15, 2026 | 2,241.00 | 2,268.00 | 2,229.00 | 2,235.00 | 2,235.00 | -0.27% | 31,600 |
| Apr 14, 2026 | 2,262.00 | 2,273.00 | 2,222.00 | 2,241.00 | 2,241.00 | -0.75% | 35,600 |
| Apr 13, 2026 | 2,309.00 | 2,309.00 | 2,245.00 | 2,258.00 | 2,258.00 | -0.22% | 50,100 |
| Apr 10, 2026 | 2,370.00 | 2,382.00 | 2,253.00 | 2,263.00 | 2,263.00 | -3.50% | 47,300 |
| Apr 9, 2026 | 2,406.00 | 2,427.00 | 2,323.00 | 2,345.00 | 2,345.00 | -2.41% | 43,600 |
| Apr 8, 2026 | 2,497.00 | 2,501.00 | 2,403.00 | 2,403.00 | 2,403.00 | -2.28% | 50,400 |
| Apr 7, 2026 | 2,492.00 | 2,492.00 | 2,453.00 | 2,459.00 | 2,459.00 | -0.04% | 22,500 |
| Apr 6, 2026 | 2,479.00 | 2,497.00 | 2,460.00 | 2,460.00 | 2,460.00 | -0.77% | 27,500 |
| Apr 3, 2026 | 2,454.00 | 2,479.00 | 2,439.00 | 2,479.00 | 2,479.00 | 1.02% | 24,200 |
| Apr 2, 2026 | 2,454.00 | 2,487.00 | 2,440.00 | 2,454.00 | 2,454.00 | -0.49% | 33,100 |
| Apr 1, 2026 | 2,430.00 | 2,466.00 | 2,426.00 | 2,466.00 | 2,466.00 | 3.05% | 67,300 |
| Mar 31, 2026 | 2,381.00 | 2,447.00 | 2,381.00 | 2,393.00 | 2,393.00 | -0.25% | 51,000 |
| Mar 30, 2026 | 2,251.00 | 2,402.00 | 2,251.00 | 2,399.00 | 2,399.00 | 2.61% | 82,400 |
| Mar 27, 2026 | 2,362.00 | 2,411.00 | 2,362.00 | 2,404.00 | 2,338.00 | 1.82% | 101,300 |
| Mar 26, 2026 | 2,356.00 | 2,375.00 | 2,313.00 | 2,361.00 | 2,296.18 | 0.25% | 49,000 |