Miroku Jyoho Service Co., Ltd. (TYO:9928)
Japan · Delayed Price · Currency is JPY 1,945.00
0.00 (0.00%)
Aug 18, 2026, 3:30 PM JST
Miroku Jyoho Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,938.00 | 1,954.00 | 1,914.00 | 1,929.00 | - | -0.82% | 48,000 |
| Aug 17, 2026 | 1,914.00 | 1,947.00 | 1,912.00 | 1,945.00 | 1,945.00 | 1.14% | 47,000 |
| Aug 14, 2026 | 1,842.00 | 1,930.00 | 1,842.00 | 1,923.00 | 1,923.00 | 4.00% | 55,800 |
| Aug 13, 2026 | 1,833.00 | 1,852.00 | 1,829.00 | 1,849.00 | 1,849.00 | 0.22% | 26,700 |
| Aug 12, 2026 | 1,849.00 | 1,854.00 | 1,826.00 | 1,845.00 | 1,845.00 | 1.26% | 29,800 |
| Aug 10, 2026 | 1,835.00 | 1,854.00 | 1,819.00 | 1,822.00 | 1,822.00 | -0.71% | 28,600 |
| Aug 7, 2026 | 1,797.00 | 1,846.00 | 1,797.00 | 1,835.00 | 1,835.00 | 2.11% | 34,300 |
| Aug 6, 2026 | 1,773.00 | 1,807.00 | 1,770.00 | 1,797.00 | 1,797.00 | 0.50% | 37,800 |
| Aug 5, 2026 | 1,812.00 | 1,812.00 | 1,788.00 | 1,788.00 | 1,788.00 | -0.67% | 48,800 |
| Aug 4, 2026 | 1,800.00 | 1,805.00 | 1,788.00 | 1,800.00 | 1,800.00 | - | 55,500 |
| Aug 3, 2026 | 1,743.00 | 1,813.00 | 1,700.00 | 1,800.00 | 1,800.00 | -1.26% | 102,400 |
| Jul 31, 2026 | 1,850.00 | 1,850.00 | 1,811.00 | 1,823.00 | 1,823.00 | -2.41% | 31,200 |
| Jul 30, 2026 | 1,877.00 | 1,889.00 | 1,856.00 | 1,868.00 | 1,868.00 | -0.53% | 40,200 |
| Jul 29, 2026 | 1,844.00 | 1,884.00 | 1,837.00 | 1,878.00 | 1,878.00 | 2.45% | 50,600 |
| Jul 28, 2026 | 1,811.00 | 1,845.00 | 1,811.00 | 1,833.00 | 1,833.00 | -0.05% | 31,900 |
| Jul 27, 2026 | 1,804.00 | 1,837.00 | 1,804.00 | 1,834.00 | 1,834.00 | 2.12% | 27,100 |
| Jul 24, 2026 | 1,781.00 | 1,796.00 | 1,780.00 | 1,796.00 | 1,796.00 | -0.22% | 17,400 |
| Jul 23, 2026 | 1,800.00 | 1,801.00 | 1,781.00 | 1,800.00 | 1,800.00 | -0.44% | 20,200 |
| Jul 22, 2026 | 1,807.00 | 1,817.00 | 1,779.00 | 1,808.00 | 1,808.00 | 0.11% | 34,800 |
| Jul 21, 2026 | 1,837.00 | 1,837.00 | 1,806.00 | 1,806.00 | 1,806.00 | -0.39% | 19,900 |
| Jul 17, 2026 | 1,828.00 | 1,832.00 | 1,801.00 | 1,813.00 | 1,813.00 | 0.22% | 16,500 |
| Jul 16, 2026 | 1,822.00 | 1,827.00 | 1,805.00 | 1,809.00 | 1,809.00 | -0.55% | 16,300 |
| Jul 15, 2026 | 1,803.00 | 1,822.00 | 1,800.00 | 1,819.00 | 1,819.00 | -0.11% | 10,200 |
| Jul 14, 2026 | 1,820.00 | 1,835.00 | 1,817.00 | 1,821.00 | 1,821.00 | 1.17% | 18,400 |
| Jul 13, 2026 | 1,840.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.94% | 14,100 |
| Jul 10, 2026 | 1,813.00 | 1,826.00 | 1,807.00 | 1,817.00 | 1,817.00 | 0.61% | 30,800 |
| Jul 9, 2026 | 1,824.00 | 1,827.00 | 1,806.00 | 1,806.00 | 1,806.00 | -1.15% | 28,800 |
| Jul 8, 2026 | 1,820.00 | 1,842.00 | 1,818.00 | 1,827.00 | 1,827.00 | 0.83% | 42,000 |
| Jul 7, 2026 | 1,800.00 | 1,816.00 | 1,796.00 | 1,812.00 | 1,812.00 | 1.46% | 40,400 |
| Jul 6, 2026 | 1,776.00 | 1,792.00 | 1,773.00 | 1,786.00 | 1,786.00 | 0.68% | 29,100 |
| Jul 3, 2026 | 1,779.00 | 1,791.00 | 1,760.00 | 1,774.00 | 1,774.00 | 1.14% | 36,900 |
| Jul 2, 2026 | 1,748.00 | 1,784.00 | 1,736.00 | 1,754.00 | 1,754.00 | 0.98% | 39,900 |
| Jul 1, 2026 | 1,731.00 | 1,756.00 | 1,731.00 | 1,737.00 | 1,737.00 | 0.17% | 35,300 |
| Jun 30, 2026 | 1,800.00 | 1,800.00 | 1,734.00 | 1,734.00 | 1,734.00 | -3.40% | 65,900 |
| Jun 29, 2026 | 1,751.00 | 1,802.00 | 1,751.00 | 1,795.00 | 1,795.00 | 2.63% | 59,000 |
| Jun 26, 2026 | 1,730.00 | 1,754.00 | 1,721.00 | 1,749.00 | 1,749.00 | 1.27% | 26,400 |
| Jun 25, 2026 | 1,708.00 | 1,735.00 | 1,707.00 | 1,727.00 | 1,727.00 | 1.11% | 20,800 |
| Jun 24, 2026 | 1,722.00 | 1,735.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.59% | 29,800 |
| Jun 23, 2026 | 1,740.00 | 1,740.00 | 1,689.00 | 1,698.00 | 1,698.00 | -0.99% | 35,400 |
| Jun 22, 2026 | 1,719.00 | 1,746.00 | 1,713.00 | 1,715.00 | 1,715.00 | -0.69% | 25,900 |
| Jun 19, 2026 | 1,724.00 | 1,728.00 | 1,710.00 | 1,727.00 | 1,727.00 | 0.41% | 20,600 |
| Jun 18, 2026 | 1,707.00 | 1,734.00 | 1,692.00 | 1,720.00 | 1,720.00 | 0.82% | 38,100 |
| Jun 17, 2026 | 1,726.00 | 1,747.00 | 1,706.00 | 1,706.00 | 1,706.00 | -0.76% | 24,000 |
| Jun 16, 2026 | 1,726.00 | 1,726.00 | 1,707.00 | 1,719.00 | 1,719.00 | -0.81% | 32,500 |
| Jun 15, 2026 | 1,737.00 | 1,760.00 | 1,733.00 | 1,733.00 | 1,733.00 | -0.80% | 25,800 |
| Jun 12, 2026 | 1,757.00 | 1,770.00 | 1,733.00 | 1,747.00 | 1,747.00 | -0.06% | 41,300 |
| Jun 11, 2026 | 1,733.00 | 1,756.00 | 1,726.00 | 1,748.00 | 1,748.00 | - | 27,600 |
| Jun 10, 2026 | 1,720.00 | 1,754.00 | 1,720.00 | 1,748.00 | 1,748.00 | 1.27% | 48,300 |
| Jun 9, 2026 | 1,721.00 | 1,745.00 | 1,721.00 | 1,726.00 | 1,726.00 | -0.23% | 35,200 |
| Jun 8, 2026 | 1,736.00 | 1,761.00 | 1,721.00 | 1,730.00 | 1,730.00 | -0.35% | 37,200 |