MIE Corporation Co., Ltd (XNGO:3442)
Japan · Delayed Price · Currency is JPY 1,498.00
-2.00 (-0.13%)
At close: Aug 8, 2025
MIE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | -0.13% | 100 |
| Aug 7, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2.67% | 100 |
| Aug 6, 2025 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | -2.54% | 100 |
| Aug 5, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 2.60% | 500 |
| Aug 4, 2025 | 1,432.00 | 1,461.00 | 1,401.00 | 1,461.00 | 1,461.00 | 2.10% | 600 |
| Aug 1, 2025 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | -1.31% | 100 |
| Jul 31, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 300 |
| Jul 30, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 100 |
| Jul 29, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 100 |
| Jul 28, 2025 | 1,424.00 | 1,450.00 | 1,424.00 | 1,450.00 | 1,450.00 | 3.65% | 300 |
| Jul 25, 2025 | 1,499.00 | 1,499.00 | 1,399.00 | 1,399.00 | 1,399.00 | 2.12% | 900 |
| Jul 22, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.72% | 100 |
| Jul 18, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | 200 |
| Jul 17, 2025 | 1,358.00 | 1,380.00 | 1,358.00 | 1,380.00 | 1,380.00 | -0.58% | 200 |
| Jul 16, 2025 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | - | 200 |
| Jul 15, 2025 | 1,572.00 | 1,572.00 | 1,360.00 | 1,388.00 | 1,388.00 | -14.43% | 3,600 |
| Jul 14, 2025 | 1,623.00 | 1,623.00 | 1,583.00 | 1,622.00 | 1,622.00 | 22.60% | 5,200 |
| Jul 10, 2025 | 1,320.00 | 1,380.00 | 1,320.00 | 1,323.00 | 1,323.00 | 0.23% | 700 |
| Jul 9, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.08% | 500 |
| Jul 8, 2025 | 1,335.00 | 1,335.00 | 1,321.00 | 1,321.00 | 1,321.00 | -2.15% | 600 |
| Jul 7, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2.27% | 200 |
| Jul 4, 2025 | 1,283.00 | 1,320.00 | 1,283.00 | 1,320.00 | 1,320.00 | -5.71% | 600 |
| Jul 3, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 100 |
| Jul 2, 2025 | 1,350.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 3.70% | 200 |
| Jul 1, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 600 |
| Jun 30, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1.35% | 100 |
| Jun 27, 2025 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 3.26% | 100 |
| Jun 26, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 100 |
| Jun 25, 2025 | 1,280.00 | 1,290.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.94% | 300 |
| Jun 24, 2025 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 0.16% | 100 |
| Jun 23, 2025 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.08% | 100 |
| Jun 20, 2025 | 1,291.00 | 1,291.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.24% | 200 |
| Jun 19, 2025 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 0.08% | 100 |
| Jun 18, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 100 |
| Jun 17, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 100 |
| Jun 16, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 100 |
| Jun 13, 2025 | 1,320.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 600 |
| Jun 12, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.08% | 100 |
| Jun 11, 2025 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | - | 300 |
| Jun 10, 2025 | 1,259.00 | 1,289.00 | 1,259.00 | 1,289.00 | 1,289.00 | 2.38% | 200 |
| Jun 9, 2025 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | - | 100 |
| Jun 6, 2025 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 0.08% | 100 |
| Jun 5, 2025 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.08% | 200 |
| Jun 4, 2025 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - | 100 |
| Jun 3, 2025 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | - | 100 |
| Jun 2, 2025 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 0.16% | 100 |
| May 30, 2025 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0.08% | 100 |
| May 29, 2025 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | - | 100 |
| May 28, 2025 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | - | 100 |
| May 27, 2025 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | - | 100 |