Miroku Jyoho Service Co., Ltd. (TYO:9928)
Japan · Delayed Price · Currency is JPY 1,772.00
+27.00 (1.55%)
At close: Mar 27, 2026
Miroku Jyoho Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,734.00 | 1,750.00 | 1,729.00 | 1,745.00 | 1,745.00 | 0.52% | 72,400 |
| Mar 25, 2026 | 1,722.00 | 1,740.00 | 1,721.00 | 1,736.00 | 1,736.00 | 0.93% | 59,400 |
| Mar 24, 2026 | 1,710.00 | 1,728.00 | 1,702.00 | 1,720.00 | 1,720.00 | 1.78% | 49,000 |
| Mar 23, 2026 | 1,702.00 | 1,704.00 | 1,681.00 | 1,690.00 | 1,690.00 | -1.92% | 57,800 |
| Mar 19, 2026 | 1,738.00 | 1,753.00 | 1,722.00 | 1,723.00 | 1,723.00 | -2.16% | 37,700 |
| Mar 18, 2026 | 1,748.00 | 1,761.00 | 1,737.00 | 1,761.00 | 1,761.00 | 1.38% | 40,600 |
| Mar 17, 2026 | 1,728.00 | 1,746.00 | 1,726.00 | 1,737.00 | 1,737.00 | 0.23% | 21,700 |
| Mar 16, 2026 | 1,722.00 | 1,745.00 | 1,718.00 | 1,733.00 | 1,733.00 | 0.81% | 37,500 |
| Mar 13, 2026 | 1,715.00 | 1,734.00 | 1,715.00 | 1,719.00 | 1,719.00 | -0.92% | 35,000 |
| Mar 12, 2026 | 1,751.00 | 1,751.00 | 1,726.00 | 1,735.00 | 1,735.00 | -1.42% | 38,300 |
| Mar 11, 2026 | 1,771.00 | 1,778.00 | 1,759.00 | 1,760.00 | 1,760.00 | -0.11% | 37,000 |
| Mar 10, 2026 | 1,780.00 | 1,780.00 | 1,747.00 | 1,762.00 | 1,762.00 | 0.23% | 38,600 |
| Mar 9, 2026 | 1,722.00 | 1,764.00 | 1,716.00 | 1,758.00 | 1,758.00 | 0.06% | 56,000 |
| Mar 6, 2026 | 1,747.00 | 1,775.00 | 1,737.00 | 1,757.00 | 1,757.00 | 0.57% | 34,600 |
| Mar 5, 2026 | 1,739.00 | 1,755.00 | 1,738.00 | 1,747.00 | 1,747.00 | 2.22% | 43,300 |
| Mar 4, 2026 | 1,734.00 | 1,735.00 | 1,709.00 | 1,709.00 | 1,709.00 | -2.29% | 64,600 |
| Mar 3, 2026 | 1,781.00 | 1,788.00 | 1,749.00 | 1,749.00 | 1,749.00 | -1.85% | 58,300 |
| Mar 2, 2026 | 1,770.00 | 1,792.00 | 1,753.00 | 1,782.00 | 1,782.00 | -1.16% | 71,400 |
| Feb 27, 2026 | 1,791.00 | 1,810.00 | 1,790.00 | 1,803.00 | 1,803.00 | 0.28% | 76,200 |
| Feb 26, 2026 | 1,758.00 | 1,802.00 | 1,756.00 | 1,798.00 | 1,798.00 | 2.80% | 96,300 |
| Feb 25, 2026 | 1,740.00 | 1,751.00 | 1,736.00 | 1,749.00 | 1,749.00 | 0.81% | 50,300 |
| Feb 24, 2026 | 1,745.00 | 1,749.00 | 1,723.00 | 1,735.00 | 1,735.00 | -0.52% | 50,600 |
| Feb 20, 2026 | 1,762.00 | 1,765.00 | 1,744.00 | 1,744.00 | 1,744.00 | -1.25% | 56,400 |
| Feb 19, 2026 | 1,754.00 | 1,771.00 | 1,746.00 | 1,766.00 | 1,766.00 | 0.97% | 92,100 |
| Feb 18, 2026 | 1,737.00 | 1,760.00 | 1,734.00 | 1,749.00 | 1,749.00 | 0.98% | 84,800 |
| Feb 17, 2026 | 1,730.00 | 1,743.00 | 1,715.00 | 1,732.00 | 1,732.00 | -0.63% | 69,300 |
| Feb 16, 2026 | 1,720.00 | 1,744.00 | 1,712.00 | 1,743.00 | 1,743.00 | 1.93% | 98,300 |
| Feb 13, 2026 | 1,789.00 | 1,793.00 | 1,701.00 | 1,710.00 | 1,710.00 | -5.11% | 121,600 |
| Feb 12, 2026 | 1,830.00 | 1,838.00 | 1,795.00 | 1,802.00 | 1,802.00 | -1.21% | 75,500 |
| Feb 10, 2026 | 1,818.00 | 1,845.00 | 1,818.00 | 1,824.00 | 1,824.00 | 1.84% | 43,700 |
| Feb 9, 2026 | 1,818.00 | 1,818.00 | 1,761.00 | 1,791.00 | 1,791.00 | -0.39% | 159,100 |
| Feb 6, 2026 | 1,858.00 | 1,864.00 | 1,790.00 | 1,798.00 | 1,798.00 | -4.31% | 95,500 |
| Feb 5, 2026 | 1,876.00 | 1,909.00 | 1,838.00 | 1,879.00 | 1,879.00 | -0.63% | 127,200 |
| Feb 4, 2026 | 1,934.00 | 1,944.00 | 1,881.00 | 1,891.00 | 1,891.00 | -2.83% | 109,600 |
| Feb 3, 2026 | 1,922.00 | 1,963.00 | 1,917.00 | 1,946.00 | 1,946.00 | 1.83% | 28,200 |
| Feb 2, 2026 | 1,938.00 | 1,944.00 | 1,896.00 | 1,911.00 | 1,911.00 | -1.04% | 58,000 |
| Jan 30, 2026 | 1,936.00 | 1,936.00 | 1,899.00 | 1,931.00 | 1,931.00 | 0.73% | 69,100 |
| Jan 29, 2026 | 1,918.00 | 1,922.00 | 1,880.00 | 1,917.00 | 1,917.00 | 0.74% | 56,600 |
| Jan 28, 2026 | 1,921.00 | 1,925.00 | 1,903.00 | 1,903.00 | 1,903.00 | -1.35% | 32,200 |
| Jan 27, 2026 | 1,924.00 | 1,952.00 | 1,916.00 | 1,929.00 | 1,929.00 | 0.26% | 35,500 |
| Jan 26, 2026 | 1,965.00 | 1,968.00 | 1,916.00 | 1,924.00 | 1,924.00 | -2.43% | 63,800 |
| Jan 23, 2026 | 1,965.00 | 1,980.00 | 1,961.00 | 1,972.00 | 1,972.00 | 0.31% | 32,000 |
| Jan 22, 2026 | 1,936.00 | 1,967.00 | 1,935.00 | 1,966.00 | 1,966.00 | 1.55% | 36,600 |
| Jan 21, 2026 | 1,965.00 | 1,965.00 | 1,922.00 | 1,936.00 | 1,936.00 | -1.63% | 49,000 |
| Jan 20, 2026 | 1,985.00 | 1,985.00 | 1,945.00 | 1,968.00 | 1,968.00 | -0.86% | 49,100 |
| Jan 19, 2026 | 2,020.00 | 2,024.00 | 1,983.00 | 1,985.00 | 1,985.00 | -1.73% | 27,100 |
| Jan 16, 2026 | 1,985.00 | 2,023.00 | 1,985.00 | 2,020.00 | 2,020.00 | 1.15% | 24,400 |
| Jan 15, 2026 | 1,990.00 | 2,016.00 | 1,988.00 | 1,997.00 | 1,997.00 | -0.20% | 33,200 |
| Jan 14, 2026 | 1,980.00 | 2,013.00 | 1,980.00 | 2,001.00 | 2,001.00 | 0.30% | 34,100 |
| Jan 13, 2026 | 2,016.00 | 2,018.00 | 1,985.00 | 1,995.00 | 1,995.00 | -0.10% | 48,400 |