MIE Corporation Co., Ltd (XNGO:3442)
Japan · Delayed Price · Currency is JPY 1,569.00
+4.00 (0.26%)
At close: Feb 25, 2026
MIE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1,575.00 | 1,583.00 | 1,575.00 | 1,583.00 | 1,583.00 | 0.89% | 200 |
| Feb 25, 2026 | 1,575.00 | 1,575.00 | 1,551.00 | 1,569.00 | 1,569.00 | 0.26% | 500 |
| Feb 24, 2026 | 1,605.00 | 1,605.00 | 1,565.00 | 1,565.00 | 1,565.00 | -1.51% | 200 |
| Feb 20, 2026 | 1,567.00 | 1,589.00 | 1,556.00 | 1,589.00 | 1,589.00 | -1.12% | 800 |
| Feb 19, 2026 | 1,640.00 | 1,640.00 | 1,607.00 | 1,607.00 | 1,607.00 | -2.01% | 200 |
| Feb 18, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 2.50% | 600 |
| Feb 17, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 200 |
| Feb 16, 2026 | 1,607.00 | 1,607.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.44% | 2,300 |
| Feb 13, 2026 | 1,625.00 | 1,625.00 | 1,601.00 | 1,607.00 | 1,607.00 | -1.35% | 1,000 |
| Feb 12, 2026 | 1,588.00 | 1,630.00 | 1,588.00 | 1,629.00 | 1,629.00 | 2.58% | 1,700 |
| Feb 10, 2026 | 1,530.00 | 1,590.00 | 1,530.00 | 1,588.00 | 1,588.00 | -2.52% | 4,200 |
| Feb 9, 2026 | 1,560.00 | 1,639.00 | 1,560.00 | 1,629.00 | 1,629.00 | 6.12% | 1,700 |
| Feb 6, 2026 | 1,515.00 | 1,535.00 | 1,515.00 | 1,535.00 | 1,535.00 | 1.45% | 300 |
| Feb 5, 2026 | 1,512.00 | 1,522.00 | 1,512.00 | 1,513.00 | 1,513.00 | 0.07% | 300 |
| Feb 4, 2026 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | - | 100 |
| Feb 3, 2026 | 1,511.00 | 1,512.00 | 1,511.00 | 1,512.00 | 1,512.00 | -1.50% | 1,100 |
| Jan 30, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | 100 |
| Jan 27, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 2.20% | 200 |
| Jan 26, 2026 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | -0.79% | 200 |
| Jan 23, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | - | 600 |
| Jan 22, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.53% | 400 |
| Jan 21, 2026 | 1,508.00 | 1,508.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.53% | 300 |
| Jan 20, 2026 | 1,518.00 | 1,518.00 | 1,514.00 | 1,514.00 | 1,514.00 | -0.26% | 200 |
| Jan 19, 2026 | 1,513.00 | 1,518.00 | 1,513.00 | 1,518.00 | 1,518.00 | 0.33% | 700 |
| Jan 16, 2026 | 1,510.00 | 1,513.00 | 1,510.00 | 1,513.00 | 1,513.00 | 0.20% | 400 |
| Jan 15, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.20% | 100 |
| Jan 14, 2026 | 1,511.00 | 1,512.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.60% | 400 |
| Jan 13, 2026 | 1,505.00 | 1,505.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.20% | 1,000 |
| Jan 9, 2026 | 1,528.00 | 1,528.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.39% | 800 |
| Jan 8, 2026 | 1,529.00 | 1,529.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.13% | 600 |
| Jan 7, 2026 | 1,519.00 | 1,524.00 | 1,514.00 | 1,514.00 | 1,514.00 | -1.05% | 800 |
| Jan 6, 2026 | 1,499.00 | 1,538.00 | 1,499.00 | 1,530.00 | 1,530.00 | 2.00% | 1,500 |
| Jan 5, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 100 |
| Dec 30, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.33% | 100 |
| Dec 29, 2025 | 1,499.00 | 1,505.00 | 1,499.00 | 1,505.00 | 1,505.00 | 1.96% | 200 |
| Dec 26, 2025 | 1,494.00 | 1,494.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0.34% | 400 |
| Dec 25, 2025 | 1,495.00 | 1,495.00 | 1,462.00 | 1,471.00 | 1,471.00 | -1.61% | 2,100 |
| Dec 23, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.20% | 100 |
| Dec 22, 2025 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1.22% | 300 |
| Dec 19, 2025 | 1,485.00 | 1,485.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.99% | 1,400 |
| Dec 17, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.33% | 100 |
| Dec 16, 2025 | 1,512.00 | 1,512.00 | 1,502.00 | 1,505.00 | 1,505.00 | -0.99% | 800 |
| Dec 15, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1.33% | 400 |
| Dec 11, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 100 |
| Dec 10, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 500 |
| Dec 8, 2025 | 1,523.00 | 1,523.00 | 1,499.00 | 1,500.00 | 1,500.00 | -1.51% | 2,800 |
| Dec 5, 2025 | 1,521.00 | 1,523.00 | 1,521.00 | 1,523.00 | 1,523.00 | - | 300 |
| Dec 1, 2025 | 1,528.00 | 1,528.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1.20% | 200 |
| Nov 28, 2025 | 1,492.00 | 1,577.00 | 1,492.00 | 1,505.00 | 1,505.00 | -3.22% | 1,400 |
| Nov 27, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | - | 200 |