MIRARTH HOLDINGS,Inc. (TYO:8897)
Japan · Delayed Price · Currency is JPY 414.00
-4.00 (-0.96%)
May 29, 2026, 3:30 PM JST
MIRARTH HOLDINGS,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 416.00 | 421.00 | 414.00 | 414.00 | 414.00 | -0.96% | 465,700 |
| May 28, 2026 | 419.00 | 419.00 | 415.00 | 418.00 | 418.00 | -0.48% | 516,900 |
| May 27, 2026 | 414.00 | 420.00 | 414.00 | 420.00 | 420.00 | 1.20% | 502,600 |
| May 26, 2026 | 418.00 | 422.00 | 414.00 | 415.00 | 415.00 | -0.95% | 700,900 |
| May 25, 2026 | 422.00 | 422.00 | 415.00 | 419.00 | 419.00 | -0.71% | 800,500 |
| May 22, 2026 | 423.00 | 423.00 | 415.00 | 422.00 | 422.00 | 0.24% | 801,200 |
| May 21, 2026 | 417.00 | 424.00 | 415.00 | 421.00 | 421.00 | 1.94% | 697,500 |
| May 20, 2026 | 427.00 | 429.00 | 411.00 | 413.00 | 413.00 | -4.18% | 1,003,200 |
| May 19, 2026 | 424.00 | 437.00 | 424.00 | 431.00 | 431.00 | 2.62% | 2,324,400 |
| May 18, 2026 | 410.00 | 424.00 | 410.00 | 420.00 | 420.00 | 6.60% | 2,362,900 |
| May 15, 2026 | 398.00 | 398.00 | 393.00 | 394.00 | 394.00 | -1.01% | 769,900 |
| May 14, 2026 | 395.00 | 398.00 | 394.00 | 398.00 | 398.00 | 0.51% | 442,100 |
| May 13, 2026 | 396.00 | 400.00 | 395.00 | 396.00 | 396.00 | -0.50% | 490,500 |
| May 12, 2026 | 404.00 | 405.00 | 397.00 | 398.00 | 398.00 | -1.73% | 335,900 |
| May 11, 2026 | 399.00 | 406.00 | 398.00 | 405.00 | 405.00 | 1.00% | 532,100 |
| May 8, 2026 | 400.00 | 401.00 | 397.00 | 401.00 | 401.00 | 0.25% | 508,600 |
| May 7, 2026 | 399.00 | 404.00 | 397.00 | 400.00 | 400.00 | 0.50% | 652,400 |
| May 1, 2026 | 398.00 | 399.00 | 395.00 | 398.00 | 398.00 | 0.25% | 336,600 |
| Apr 30, 2026 | 398.00 | 399.00 | 396.00 | 397.00 | 397.00 | -0.50% | 550,000 |
| Apr 28, 2026 | 400.00 | 401.00 | 398.00 | 399.00 | 399.00 | -0.50% | 374,700 |
| Apr 27, 2026 | 399.00 | 404.00 | 398.00 | 401.00 | 401.00 | - | 580,100 |
| Apr 24, 2026 | 402.00 | 403.00 | 398.00 | 401.00 | 401.00 | - | 482,800 |
| Apr 23, 2026 | 400.00 | 402.00 | 398.00 | 401.00 | 401.00 | - | 746,100 |
| Apr 22, 2026 | 406.00 | 410.00 | 401.00 | 401.00 | 401.00 | -1.72% | 729,300 |
| Apr 21, 2026 | 415.00 | 418.00 | 408.00 | 408.00 | 408.00 | -1.45% | 1,044,000 |
| Apr 20, 2026 | 425.00 | 426.00 | 414.00 | 414.00 | 414.00 | -2.36% | 1,387,500 |
| Apr 17, 2026 | 431.00 | 433.00 | 424.00 | 424.00 | 424.00 | -1.62% | 797,300 |
| Apr 16, 2026 | 431.00 | 432.00 | 427.00 | 431.00 | 431.00 | - | 592,000 |
| Apr 15, 2026 | 426.00 | 431.00 | 426.00 | 431.00 | 431.00 | 1.65% | 1,231,500 |
| Apr 14, 2026 | 425.00 | 430.00 | 422.00 | 424.00 | 424.00 | -0.24% | 1,136,300 |
| Apr 13, 2026 | 423.00 | 428.00 | 422.00 | 425.00 | 425.00 | -0.23% | 668,500 |
| Apr 10, 2026 | 429.00 | 431.00 | 425.00 | 426.00 | 426.00 | - | 1,119,100 |
| Apr 9, 2026 | 428.00 | 431.00 | 424.00 | 426.00 | 426.00 | - | 856,200 |
| Apr 8, 2026 | 430.00 | 432.00 | 425.00 | 426.00 | 426.00 | -0.23% | 689,500 |
| Apr 7, 2026 | 427.00 | 430.00 | 424.00 | 427.00 | 427.00 | -0.23% | 740,100 |
| Apr 6, 2026 | 422.00 | 428.00 | 421.00 | 428.00 | 428.00 | 1.66% | 1,187,900 |
| Apr 3, 2026 | 416.00 | 423.00 | 416.00 | 421.00 | 421.00 | 0.48% | 857,800 |
| Apr 2, 2026 | 415.00 | 423.00 | 414.00 | 419.00 | 419.00 | 1.45% | 1,571,300 |
| Apr 1, 2026 | 399.00 | 413.00 | 397.00 | 413.00 | 413.00 | 4.03% | 1,279,200 |
| Mar 31, 2026 | 398.00 | 402.00 | 395.00 | 397.00 | 397.00 | 0.25% | 837,900 |
| Mar 30, 2026 | 387.00 | 396.00 | 387.00 | 396.00 | 396.00 | 0.51% | 1,688,200 |
| Mar 27, 2026 | 412.00 | 413.00 | 408.00 | 410.00 | 394.00 | -0.24% | 1,636,000 |
| Mar 26, 2026 | 411.00 | 411.00 | 406.00 | 411.00 | 394.96 | - | 631,000 |
| Mar 25, 2026 | 411.00 | 413.00 | 409.00 | 411.00 | 394.96 | 1.48% | 897,100 |
| Mar 24, 2026 | 407.00 | 409.00 | 403.00 | 405.00 | 389.20 | 1.25% | 713,900 |
| Mar 23, 2026 | 404.00 | 404.00 | 395.00 | 400.00 | 384.39 | -1.72% | 1,413,300 |
| Mar 19, 2026 | 410.00 | 412.00 | 406.00 | 407.00 | 391.12 | -1.69% | 845,500 |
| Mar 18, 2026 | 412.00 | 415.00 | 410.00 | 414.00 | 397.84 | 1.47% | 393,800 |
| Mar 17, 2026 | 412.00 | 418.00 | 408.00 | 408.00 | 392.08 | 0.25% | 839,000 |
| Mar 16, 2026 | 408.00 | 412.00 | 404.00 | 407.00 | 391.12 | -0.25% | 1,089,800 |