Skip to main content
logo
Mitsuuroko Group Holdings Co.,Ltd. (TYO:8131)
Japan flag Japan · Delayed Price · Currency is JPY
2,501.00
-65.00 (-2.53%)
Nov 4, 2026, 3:30 PM JST

Mitsuuroko Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,566.002,586.002,485.002,501.002,501.00-2.53%34,000
Nov 2, 20262,580.002,595.002,545.002,566.002,566.00-0.58%35,900
Oct 30, 20262,589.002,629.002,551.002,581.002,581.00-0.46%65,200
Oct 29, 20262,579.002,626.002,541.002,593.002,593.002.53%341,500
Oct 28, 20262,619.002,619.002,520.002,529.002,529.00-1.98%59,600
Oct 27, 20262,634.002,696.002,576.002,580.002,580.00-2.05%72,300
Oct 26, 20262,543.002,659.002,530.002,634.002,634.004.28%70,800
Oct 23, 20262,540.002,605.002,486.002,526.002,526.001.45%56,600
Oct 22, 20262,433.002,503.002,431.002,490.002,490.002.17%62,800
Oct 21, 20262,440.002,492.002,382.002,437.002,437.001.25%68,000
Oct 20, 20262,447.002,500.002,400.002,407.002,407.00-1.43%49,200
Oct 19, 20262,460.002,467.002,366.002,442.002,442.000.99%61,500
Oct 16, 20262,390.002,449.002,390.002,418.002,418.000.37%62,300
Oct 15, 20262,388.002,436.002,384.002,409.002,409.000.88%95,200
Oct 14, 20262,448.002,470.002,370.002,388.002,388.00-1.57%58,600
Oct 13, 20262,398.002,459.002,351.002,426.002,426.003.32%84,800
Oct 9, 20262,331.002,383.002,319.002,348.002,348.001.60%68,500
Oct 8, 20262,413.002,433.002,300.002,311.002,311.00-4.46%94,100
Oct 7, 20262,383.002,441.002,383.002,419.002,419.000.71%36,400
Oct 6, 20262,387.002,411.002,357.002,402.002,402.000.54%50,900
Oct 5, 20262,456.002,456.002,369.002,389.002,389.00-2.65%59,600
Oct 2, 20262,464.002,490.002,440.002,454.002,454.00-0.08%50,600
Oct 1, 20262,433.002,484.002,380.002,456.002,456.00-0.12%56,300
Sep 30, 20262,438.002,486.002,436.002,459.002,459.00-0.20%48,100
Sep 29, 20262,490.002,494.002,421.002,464.002,464.00-1.48%54,800
Sep 28, 20262,515.002,556.002,500.002,501.002,501.00-0.52%72,700
Sep 25, 20262,508.002,545.002,459.002,514.002,514.001.62%66,400
Sep 24, 20262,454.002,498.002,405.002,474.002,474.000.08%100,400
Sep 18, 20262,588.002,624.002,472.002,472.002,472.00-4.48%165,500
Sep 17, 20262,653.002,677.002,570.002,588.002,588.00-2.16%38,000
Sep 16, 20262,609.002,720.002,606.002,645.002,645.002.56%62,500
Sep 15, 20262,602.002,608.002,561.002,579.002,579.00-0.39%34,400
Sep 14, 20262,537.002,616.002,508.002,589.002,589.003.27%48,900
Sep 11, 20262,388.002,508.002,385.002,507.002,507.003.55%70,500
Sep 10, 20262,384.002,469.002,384.002,421.002,421.00-0.53%47,600
Sep 9, 20262,437.002,472.002,413.002,434.002,434.000.45%38,200
Sep 8, 20262,438.002,456.002,416.002,423.002,423.00-1.30%33,500
Sep 7, 20262,408.002,478.002,408.002,455.002,455.001.45%37,600
Sep 4, 20262,414.002,444.002,392.002,420.002,420.00-0.17%40,300
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