Skip to main content
logo
Mitsuuroko Group Holdings Co.,Ltd. (TYO:8131)
Japan flag Japan · Delayed Price · Currency is JPY
2,405.00
-19.00 (-0.78%)
Sep 4, 2026, 12:30 PM JST

Mitsuuroko Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262,410.002,459.002,369.002,424.002,424.001.00%49,000
Sep 2, 20262,425.002,431.002,376.002,400.002,400.00-1.03%71,000
Sep 1, 20262,329.002,469.002,329.002,425.002,425.003.02%129,800
Aug 31, 20262,226.002,354.002,226.002,354.002,354.003.98%192,400
Aug 28, 20262,248.002,288.002,228.002,264.002,264.001.57%82,000
Aug 27, 20262,238.002,285.002,209.002,229.002,229.00-1.37%70,900
Aug 26, 20262,224.002,263.002,224.002,260.002,260.001.62%27,600
Aug 25, 20262,237.002,240.002,204.002,224.002,224.001.00%40,500
Aug 24, 20262,184.002,228.002,169.002,202.002,202.000.64%37,500
Aug 21, 20262,148.002,203.002,148.002,188.002,188.001.44%52,200
Aug 20, 20262,132.002,180.002,123.002,157.002,157.000.14%56,500
Aug 19, 20262,136.002,158.002,117.002,154.002,154.000.84%54,100
Aug 18, 20262,073.002,138.002,069.002,136.002,136.003.34%60,200
Aug 17, 20262,057.002,105.002,055.002,067.002,067.00-57,000
Aug 14, 20262,080.002,098.002,035.002,067.002,067.00-1.62%57,500
Aug 13, 20262,080.002,114.002,066.002,101.002,101.001.01%45,800
Aug 12, 20262,068.002,102.002,067.002,080.002,080.000.63%41,400
Aug 10, 20262,206.002,206.002,013.002,067.002,067.00-1.85%106,100
Aug 7, 20262,076.002,141.002,076.002,106.002,106.002.08%59,000
Aug 6, 20262,051.002,075.002,032.002,063.002,063.000.44%31,300
Aug 5, 20262,063.002,092.002,054.002,054.002,054.00-0.44%28,100
Aug 4, 20262,130.002,131.002,063.002,063.002,063.00-4.14%45,100
Aug 3, 20262,100.002,155.002,075.002,152.002,152.001.70%44,000
Jul 31, 20262,114.002,145.002,107.002,116.002,116.00-1.12%42,100
Jul 30, 20262,142.002,150.002,100.002,140.002,140.00-0.14%49,100
Jul 29, 20262,092.002,154.002,066.002,143.002,143.003.53%51,500
Jul 28, 20262,097.002,097.002,055.002,070.002,070.00-0.34%33,100
Jul 27, 20262,079.002,088.002,061.002,077.002,077.000.63%43,900
Jul 24, 20262,050.002,077.002,027.002,064.002,064.000.88%26,000
Jul 23, 20262,081.002,089.002,035.002,046.002,046.00-1.78%32,000
Jul 22, 20262,080.002,097.002,031.002,083.002,083.00-0.48%36,700
Jul 21, 20262,092.002,122.002,085.002,093.002,093.000.05%48,200
Jul 17, 20262,096.002,152.002,081.002,092.002,092.00-0.19%32,000
Jul 16, 20262,126.002,138.002,093.002,096.002,096.00-0.90%26,000
Jul 15, 20262,067.002,125.002,067.002,115.002,115.001.59%40,000
Jul 14, 20262,049.002,106.002,043.002,082.002,082.002.92%41,800
Jul 13, 20262,138.002,145.002,023.002,023.002,023.00-5.42%58,000
Jul 10, 20262,205.002,218.002,137.002,139.002,139.00-2.99%50,500
Jul 9, 20262,258.002,260.002,191.002,205.002,205.00-1.34%55,200
Jul 8, 20262,144.002,283.002,144.002,235.002,235.004.34%138,900
Jul 7, 20262,067.002,142.002,067.002,142.002,142.001.90%62,200
Jul 6, 20262,019.002,113.002,019.002,102.002,102.004.16%86,000
Jul 3, 20261,991.002,029.001,990.002,018.002,018.001.56%57,500
Jul 2, 20261,988.001,999.001,971.001,987.001,987.001.53%57,700
Jul 1, 20261,951.001,974.001,923.001,957.001,957.00-0.05%50,400
Jun 30, 20261,958.001,974.001,947.001,958.001,958.00-59,400
Jun 29, 20261,949.001,995.001,949.001,958.001,958.001.14%60,300
Jun 26, 20261,902.001,944.001,888.001,936.001,936.001.89%59,500
Jun 25, 20261,890.001,943.001,890.001,900.001,900.00-1.14%42,200
Jun 24, 20261,915.001,932.001,899.001,922.001,922.001.69%52,100