Miroku Jyoho Service Co., Ltd. (TYO:9928)
Japan · Delayed Price · Currency is JPY 2,029.00
-30.00 (-1.46%)
Sep 7, 2026, 3:30 PM JST
Miroku Jyoho Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,010.00 | 2,070.00 | 2,004.00 | 2,059.00 | 2,059.00 | 2.23% | 40,800 |
| Sep 3, 2026 | 2,005.00 | 2,017.00 | 1,998.00 | 2,014.00 | 2,014.00 | 0.45% | 28,700 |
| Sep 2, 2026 | 2,049.00 | 2,049.00 | 1,988.00 | 2,005.00 | 2,005.00 | -3.33% | 49,000 |
| Sep 1, 2026 | 2,086.00 | 2,107.00 | 2,068.00 | 2,074.00 | 2,074.00 | -0.24% | 47,700 |
| Aug 31, 2026 | 2,070.00 | 2,088.00 | 2,034.00 | 2,079.00 | 2,079.00 | 0.43% | 42,000 |
| Aug 28, 2026 | 2,036.00 | 2,070.00 | 2,022.00 | 2,070.00 | 2,070.00 | 2.48% | 97,600 |
| Aug 27, 2026 | 1,974.00 | 2,028.00 | 1,971.00 | 2,020.00 | 2,020.00 | 2.64% | 92,400 |
| Aug 26, 2026 | 1,941.00 | 1,984.00 | 1,936.00 | 1,968.00 | 1,968.00 | 1.50% | 52,200 |
| Aug 25, 2026 | 1,965.00 | 1,969.00 | 1,937.00 | 1,939.00 | 1,939.00 | -1.47% | 25,700 |
| Aug 24, 2026 | 1,961.00 | 1,996.00 | 1,961.00 | 1,968.00 | 1,968.00 | 0.66% | 30,300 |
| Aug 21, 2026 | 1,945.00 | 1,963.00 | 1,941.00 | 1,955.00 | 1,955.00 | 0.51% | 30,200 |
| Aug 20, 2026 | 1,926.00 | 1,949.00 | 1,923.00 | 1,945.00 | 1,945.00 | 1.04% | 27,300 |
| Aug 19, 2026 | 1,945.00 | 1,951.00 | 1,917.00 | 1,925.00 | 1,925.00 | -1.03% | 27,400 |
| Aug 18, 2026 | 1,938.00 | 1,954.00 | 1,914.00 | 1,945.00 | 1,945.00 | - | 43,700 |
| 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 |