MIE Corporation Co., Ltd (XNGO:3442)
Japan flag Japan · Delayed Price · Currency is JPY
1,648.00
+14.00 (0.86%)
At close: Sep 26, 2025

MIE Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20251,602.001,634.001,602.001,634.001,634.00-0.31%300
Sep 24, 20251,610.001,639.001,606.001,639.001,639.00-0.61%300
Sep 22, 20251,640.001,649.001,640.001,649.001,649.000.55%300
Sep 16, 20251,640.001,640.001,640.001,640.001,640.00-0.49%400
Sep 12, 20251,648.001,648.001,648.001,648.001,648.00-200
Sep 11, 20251,678.001,678.001,638.001,648.001,648.00-0.12%1,000
Sep 10, 20251,650.001,650.001,650.001,650.001,650.000.36%100
Sep 9, 20251,646.001,646.001,644.001,644.001,644.00-1.14%300
Sep 8, 20251,680.001,680.001,623.001,663.001,663.00-1.01%400
Sep 5, 20251,680.001,680.001,680.001,680.001,680.001.82%200
Sep 4, 20251,650.001,650.001,650.001,650.001,650.000.61%200
Sep 3, 20251,640.001,640.001,640.001,640.001,640.00-100
Aug 29, 20251,630.001,640.001,630.001,640.001,640.000.61%300
Aug 27, 20251,620.001,630.001,620.001,630.001,630.001.24%200
Aug 26, 20251,610.001,610.001,610.001,610.001,610.00-1.23%100
Aug 25, 20251,611.001,630.001,611.001,630.001,630.003.76%300
Aug 21, 20251,571.001,571.001,571.001,571.001,571.00-0.57%100
Aug 20, 20251,624.001,624.001,580.001,580.001,580.00-400
Aug 19, 20251,600.001,600.001,580.001,580.001,580.000.89%300
Aug 18, 20251,566.001,566.001,566.001,566.001,566.00-1.20%100
Aug 15, 20251,585.001,585.001,585.001,585.001,585.00-100
Aug 14, 20251,530.001,585.001,530.001,585.001,585.003.87%600
Aug 13, 20251,525.001,526.001,520.001,526.001,526.000.99%1,200
Aug 12, 20251,499.001,511.001,498.001,511.001,511.000.87%400
Aug 8, 20251,498.001,498.001,498.001,498.001,498.00-0.13%100
Aug 7, 20251,500.001,500.001,500.001,500.001,500.002.67%100
Aug 6, 20251,461.001,461.001,461.001,461.001,461.00-2.54%100
Aug 5, 20251,499.001,499.001,499.001,499.001,499.002.60%500
Aug 4, 20251,432.001,461.001,401.001,461.001,461.002.10%600
Aug 1, 20251,431.001,431.001,431.001,431.001,431.00-1.31%100
Jul 31, 20251,450.001,450.001,450.001,450.001,450.00-300
Jul 30, 20251,450.001,450.001,450.001,450.001,450.00-100
Jul 29, 20251,450.001,450.001,450.001,450.001,450.00-100
Jul 28, 20251,424.001,450.001,424.001,450.001,450.003.65%300
Jul 25, 20251,499.001,499.001,399.001,399.001,399.002.12%900
Jul 22, 20251,370.001,370.001,370.001,370.001,370.00-0.72%100
Jul 18, 20251,380.001,380.001,380.001,380.001,380.00-200
Jul 17, 20251,358.001,380.001,358.001,380.001,380.00-0.58%200
Jul 16, 20251,388.001,388.001,388.001,388.001,388.00-200
Jul 15, 20251,572.001,572.001,360.001,388.001,388.00-14.43%3,600
Jul 14, 20251,623.001,623.001,583.001,622.001,622.0022.60%5,200
Jul 10, 20251,320.001,380.001,320.001,323.001,323.000.23%700
Jul 9, 20251,320.001,320.001,320.001,320.001,320.00-0.08%500
Jul 8, 20251,335.001,335.001,321.001,321.001,321.00-2.15%600
Jul 7, 20251,350.001,350.001,350.001,350.001,350.002.27%200
Jul 4, 20251,283.001,320.001,283.001,320.001,320.00-5.71%600
Jul 3, 20251,400.001,400.001,400.001,400.001,400.00-100
Jul 2, 20251,350.001,400.001,350.001,400.001,400.003.70%200
Jul 1, 20251,350.001,350.001,350.001,350.001,350.00-600
Jun 30, 20251,350.001,350.001,350.001,350.001,350.001.35%100