Mitsuuroko Group Holdings Co.,Ltd. (TYO:8131)
Japan · Delayed Price · Currency is JPY 2,067.00
-39.00 (-1.85%)
Aug 10, 2026, 3:30 PM JST
Mitsuuroko Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2,206.00 | 2,206.00 | 2,013.00 | 2,067.00 | 2,067.00 | -1.85% | 106,100 |
| Aug 7, 2026 | 2,076.00 | 2,141.00 | 2,076.00 | 2,106.00 | 2,106.00 | 2.08% | 59,000 |
| Aug 6, 2026 | 2,051.00 | 2,075.00 | 2,032.00 | 2,063.00 | 2,063.00 | 0.44% | 31,300 |
| Aug 5, 2026 | 2,063.00 | 2,092.00 | 2,054.00 | 2,054.00 | 2,054.00 | -0.44% | 28,100 |
| Aug 4, 2026 | 2,130.00 | 2,131.00 | 2,063.00 | 2,063.00 | 2,063.00 | -4.14% | 45,100 |
| Aug 3, 2026 | 2,100.00 | 2,155.00 | 2,075.00 | 2,152.00 | 2,152.00 | 1.70% | 44,000 |
| Jul 31, 2026 | 2,114.00 | 2,145.00 | 2,107.00 | 2,116.00 | 2,116.00 | -1.12% | 42,100 |
| Jul 30, 2026 | 2,142.00 | 2,150.00 | 2,100.00 | 2,140.00 | 2,140.00 | -0.14% | 49,100 |
| Jul 29, 2026 | 2,092.00 | 2,154.00 | 2,066.00 | 2,143.00 | 2,143.00 | 3.53% | 51,500 |
| Jul 28, 2026 | 2,097.00 | 2,097.00 | 2,055.00 | 2,070.00 | 2,070.00 | -0.34% | 33,100 |
| Jul 27, 2026 | 2,079.00 | 2,088.00 | 2,061.00 | 2,077.00 | 2,077.00 | 0.63% | 43,900 |
| Jul 24, 2026 | 2,050.00 | 2,077.00 | 2,027.00 | 2,064.00 | 2,064.00 | 0.88% | 26,000 |
| Jul 23, 2026 | 2,081.00 | 2,089.00 | 2,035.00 | 2,046.00 | 2,046.00 | -1.78% | 32,000 |
| Jul 22, 2026 | 2,080.00 | 2,097.00 | 2,031.00 | 2,083.00 | 2,083.00 | -0.48% | 36,700 |
| Jul 21, 2026 | 2,092.00 | 2,122.00 | 2,085.00 | 2,093.00 | 2,093.00 | 0.05% | 48,200 |
| Jul 17, 2026 | 2,096.00 | 2,152.00 | 2,081.00 | 2,092.00 | 2,092.00 | -0.19% | 32,000 |
| Jul 16, 2026 | 2,126.00 | 2,138.00 | 2,093.00 | 2,096.00 | 2,096.00 | -0.90% | 26,000 |
| Jul 15, 2026 | 2,067.00 | 2,125.00 | 2,067.00 | 2,115.00 | 2,115.00 | 1.59% | 40,000 |
| Jul 14, 2026 | 2,049.00 | 2,106.00 | 2,043.00 | 2,082.00 | 2,082.00 | 2.92% | 41,800 |
| Jul 13, 2026 | 2,138.00 | 2,145.00 | 2,023.00 | 2,023.00 | 2,023.00 | -5.42% | 58,000 |
| Jul 10, 2026 | 2,205.00 | 2,218.00 | 2,137.00 | 2,139.00 | 2,139.00 | -2.99% | 50,500 |
| Jul 9, 2026 | 2,258.00 | 2,260.00 | 2,191.00 | 2,205.00 | 2,205.00 | -1.34% | 55,200 |
| Jul 8, 2026 | 2,144.00 | 2,283.00 | 2,144.00 | 2,235.00 | 2,235.00 | 4.34% | 138,900 |
| Jul 7, 2026 | 2,067.00 | 2,142.00 | 2,067.00 | 2,142.00 | 2,142.00 | 1.90% | 62,200 |
| Jul 6, 2026 | 2,019.00 | 2,113.00 | 2,019.00 | 2,102.00 | 2,102.00 | 4.16% | 86,000 |
| Jul 3, 2026 | 1,991.00 | 2,029.00 | 1,990.00 | 2,018.00 | 2,018.00 | 1.56% | 57,500 |
| Jul 2, 2026 | 1,988.00 | 1,999.00 | 1,971.00 | 1,987.00 | 1,987.00 | 1.53% | 57,700 |
| Jul 1, 2026 | 1,951.00 | 1,974.00 | 1,923.00 | 1,957.00 | 1,957.00 | -0.05% | 50,400 |
| Jun 30, 2026 | 1,958.00 | 1,974.00 | 1,947.00 | 1,958.00 | 1,958.00 | - | 59,400 |
| Jun 29, 2026 | 1,949.00 | 1,995.00 | 1,949.00 | 1,958.00 | 1,958.00 | 1.14% | 60,300 |
| Jun 26, 2026 | 1,902.00 | 1,944.00 | 1,888.00 | 1,936.00 | 1,936.00 | 1.89% | 59,500 |
| Jun 25, 2026 | 1,890.00 | 1,943.00 | 1,890.00 | 1,900.00 | 1,900.00 | -1.14% | 42,200 |
| Jun 24, 2026 | 1,915.00 | 1,932.00 | 1,899.00 | 1,922.00 | 1,922.00 | 1.69% | 52,100 |
| Jun 23, 2026 | 1,855.00 | 1,897.00 | 1,855.00 | 1,890.00 | 1,890.00 | 1.29% | 52,500 |
| Jun 22, 2026 | 1,850.00 | 1,882.00 | 1,833.00 | 1,866.00 | 1,866.00 | 1.25% | 59,600 |
| Jun 19, 2026 | 1,852.00 | 1,885.00 | 1,831.00 | 1,843.00 | 1,843.00 | -0.49% | 82,200 |
| Jun 18, 2026 | 1,856.00 | 1,910.00 | 1,850.00 | 1,852.00 | 1,852.00 | -1.33% | 80,100 |
| Jun 17, 2026 | 1,870.00 | 1,899.00 | 1,870.00 | 1,877.00 | 1,877.00 | 0.81% | 48,700 |
| Jun 16, 2026 | 1,865.00 | 1,865.00 | 1,838.00 | 1,862.00 | 1,862.00 | -0.16% | 40,300 |
| Jun 15, 2026 | 1,886.00 | 1,908.00 | 1,864.00 | 1,865.00 | 1,865.00 | 1.03% | 56,300 |
| Jun 12, 2026 | 1,802.00 | 1,852.00 | 1,779.00 | 1,846.00 | 1,846.00 | 0.27% | 72,400 |
| Jun 11, 2026 | 1,829.00 | 1,846.00 | 1,801.00 | 1,841.00 | 1,841.00 | 1.49% | 50,400 |
| Jun 10, 2026 | 1,787.00 | 1,828.00 | 1,785.00 | 1,814.00 | 1,814.00 | 1.51% | 49,400 |
| Jun 9, 2026 | 1,820.00 | 1,849.00 | 1,787.00 | 1,787.00 | 1,787.00 | -1.11% | 68,400 |
| 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 |