Miroku Jyoho Service Co., Ltd. (TYO:9928)
Japan · Delayed Price · Currency is JPY 1,728.00
+7.00 (0.41%)
May 8, 2026, 11:22 AM JST
Miroku Jyoho Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,722.00 | 1,735.00 | 1,710.00 | 1,721.00 | 1,721.00 | 1.24% | 35,800 |
| May 1, 2026 | 1,700.00 | 1,705.00 | 1,687.00 | 1,700.00 | 1,700.00 | -0.18% | 55,700 |
| Apr 30, 2026 | 1,727.00 | 1,727.00 | 1,703.00 | 1,703.00 | 1,703.00 | -3.13% | 47,900 |
| Apr 28, 2026 | 1,723.00 | 1,758.00 | 1,723.00 | 1,758.00 | 1,758.00 | 1.80% | 47,900 |
| Apr 27, 2026 | 1,753.00 | 1,753.00 | 1,724.00 | 1,727.00 | 1,727.00 | -0.69% | 40,600 |
| Apr 24, 2026 | 1,770.00 | 1,774.00 | 1,739.00 | 1,739.00 | 1,739.00 | -2.19% | 44,900 |
| Apr 23, 2026 | 1,801.00 | 1,801.00 | 1,769.00 | 1,778.00 | 1,778.00 | -1.33% | 35,000 |
| Apr 22, 2026 | 1,809.00 | 1,822.00 | 1,802.00 | 1,802.00 | 1,802.00 | - | 23,400 |
| Apr 21, 2026 | 1,810.00 | 1,815.00 | 1,793.00 | 1,802.00 | 1,802.00 | 0.67% | 41,000 |
| Apr 20, 2026 | 1,801.00 | 1,810.00 | 1,782.00 | 1,790.00 | 1,790.00 | -0.83% | 41,600 |
| Apr 17, 2026 | 1,808.00 | 1,827.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.44% | 24,500 |
| Apr 16, 2026 | 1,823.00 | 1,836.00 | 1,806.00 | 1,813.00 | 1,813.00 | - | 37,800 |
| Apr 15, 2026 | 1,799.00 | 1,815.00 | 1,799.00 | 1,813.00 | 1,813.00 | 1.91% | 33,800 |
| Apr 14, 2026 | 1,781.00 | 1,794.00 | 1,769.00 | 1,779.00 | 1,779.00 | 0.40% | 26,300 |
| Apr 13, 2026 | 1,777.00 | 1,782.00 | 1,755.00 | 1,772.00 | 1,772.00 | - | 42,900 |
| Apr 10, 2026 | 1,806.00 | 1,813.00 | 1,772.00 | 1,772.00 | 1,772.00 | -1.61% | 51,200 |
| Apr 9, 2026 | 1,831.00 | 1,832.00 | 1,801.00 | 1,801.00 | 1,801.00 | -1.48% | 22,100 |
| Apr 8, 2026 | 1,832.00 | 1,842.00 | 1,821.00 | 1,828.00 | 1,828.00 | 0.61% | 46,400 |
| Apr 7, 2026 | 1,803.00 | 1,823.00 | 1,803.00 | 1,817.00 | 1,817.00 | 0.78% | 24,500 |
| Apr 6, 2026 | 1,784.00 | 1,813.00 | 1,784.00 | 1,803.00 | 1,803.00 | 0.61% | 45,700 |
| Apr 3, 2026 | 1,787.00 | 1,806.00 | 1,786.00 | 1,792.00 | 1,792.00 | 0.67% | 33,700 |
| Apr 2, 2026 | 1,784.00 | 1,808.00 | 1,763.00 | 1,780.00 | 1,780.00 | -0.22% | 51,700 |
| Apr 1, 2026 | 1,751.00 | 1,790.00 | 1,750.00 | 1,784.00 | 1,784.00 | 3.24% | 58,600 |
| Mar 31, 2026 | 1,705.00 | 1,742.00 | 1,701.00 | 1,728.00 | 1,728.00 | 0.93% | 80,400 |
| Mar 30, 2026 | 1,677.00 | 1,721.00 | 1,675.00 | 1,712.00 | 1,712.00 | -3.39% | 96,700 |
| Mar 27, 2026 | 1,743.00 | 1,772.00 | 1,743.00 | 1,772.00 | 1,712.00 | 1.55% | 83,500 |
| Mar 26, 2026 | 1,734.00 | 1,750.00 | 1,729.00 | 1,745.00 | 1,685.91 | 0.52% | 72,400 |
| Mar 25, 2026 | 1,722.00 | 1,740.00 | 1,721.00 | 1,736.00 | 1,677.22 | 0.93% | 59,400 |
| Mar 24, 2026 | 1,710.00 | 1,728.00 | 1,702.00 | 1,720.00 | 1,661.76 | 1.78% | 49,000 |
| Mar 23, 2026 | 1,702.00 | 1,704.00 | 1,681.00 | 1,690.00 | 1,632.78 | -1.92% | 57,800 |
| Mar 19, 2026 | 1,738.00 | 1,753.00 | 1,722.00 | 1,723.00 | 1,664.66 | -2.16% | 37,700 |
| Mar 18, 2026 | 1,748.00 | 1,761.00 | 1,737.00 | 1,761.00 | 1,701.37 | 1.38% | 40,600 |
| Mar 17, 2026 | 1,728.00 | 1,746.00 | 1,726.00 | 1,737.00 | 1,678.19 | 0.23% | 21,700 |
| Mar 16, 2026 | 1,722.00 | 1,745.00 | 1,718.00 | 1,733.00 | 1,674.32 | 0.81% | 37,500 |
| Mar 13, 2026 | 1,715.00 | 1,734.00 | 1,715.00 | 1,719.00 | 1,660.79 | -0.92% | 35,000 |
| Mar 12, 2026 | 1,751.00 | 1,751.00 | 1,726.00 | 1,735.00 | 1,676.25 | -1.42% | 38,300 |
| Mar 11, 2026 | 1,771.00 | 1,778.00 | 1,759.00 | 1,760.00 | 1,700.41 | -0.11% | 37,000 |
| Mar 10, 2026 | 1,780.00 | 1,780.00 | 1,747.00 | 1,762.00 | 1,702.34 | 0.23% | 38,600 |
| Mar 9, 2026 | 1,722.00 | 1,764.00 | 1,716.00 | 1,758.00 | 1,698.47 | 0.06% | 56,000 |
| Mar 6, 2026 | 1,747.00 | 1,775.00 | 1,737.00 | 1,757.00 | 1,697.51 | 0.57% | 34,600 |
| Mar 5, 2026 | 1,739.00 | 1,755.00 | 1,738.00 | 1,747.00 | 1,687.85 | 2.22% | 43,300 |
| Mar 4, 2026 | 1,734.00 | 1,735.00 | 1,709.00 | 1,709.00 | 1,651.13 | -2.29% | 64,600 |
| Mar 3, 2026 | 1,781.00 | 1,788.00 | 1,749.00 | 1,749.00 | 1,689.78 | -1.85% | 58,300 |
| Mar 2, 2026 | 1,770.00 | 1,792.00 | 1,753.00 | 1,782.00 | 1,721.66 | -1.16% | 71,400 |
| Feb 27, 2026 | 1,791.00 | 1,810.00 | 1,790.00 | 1,803.00 | 1,741.95 | 0.28% | 76,200 |
| Feb 26, 2026 | 1,758.00 | 1,802.00 | 1,756.00 | 1,798.00 | 1,737.12 | 2.80% | 96,300 |
| Feb 25, 2026 | 1,740.00 | 1,751.00 | 1,736.00 | 1,749.00 | 1,689.78 | 0.81% | 50,300 |
| Feb 24, 2026 | 1,745.00 | 1,749.00 | 1,723.00 | 1,735.00 | 1,676.25 | -0.52% | 50,600 |
| Feb 20, 2026 | 1,762.00 | 1,765.00 | 1,744.00 | 1,744.00 | 1,684.95 | -1.25% | 56,400 |
| Feb 19, 2026 | 1,754.00 | 1,771.00 | 1,746.00 | 1,766.00 | 1,706.20 | 0.97% | 92,100 |