MIE Corporation Co., Ltd (XNGO:3442)
Japan · Delayed Price · Currency is JPY 1,523.00
+18.00 (1.20%)
At close: Dec 1, 2025
MIE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 1,515.00 | 1,555.00 | 1,515.00 | 1,555.00 | 1,555.00 | 4.71% | 200 |
| Nov 21, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 2.06% | 100 |
| Nov 14, 2025 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 100 |
| Nov 13, 2025 | 1,532.00 | 1,532.00 | 1,451.00 | 1,455.00 | 1,455.00 | -3.00% | 1,800 |
| Nov 12, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 200 |
| Nov 11, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 100 |
| Nov 10, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 200 |
| Nov 7, 2025 | 1,532.00 | 1,532.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.09% | 300 |
| Nov 5, 2025 | 1,515.00 | 1,532.00 | 1,515.00 | 1,532.00 | 1,532.00 | 3.16% | 300 |
| Oct 30, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 4.21% | 100 |
| Oct 28, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 100 |
| Oct 27, 2025 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 1,425.00 | -2.40% | 1,100 |
| Oct 24, 2025 | 1,515.00 | 1,515.00 | 1,460.00 | 1,460.00 | 1,460.00 | -6.11% | 1,100 |
| Oct 21, 2025 | 1,567.00 | 1,567.00 | 1,555.00 | 1,555.00 | 1,555.00 | -3.24% | 600 |
| Oct 14, 2025 | 1,609.00 | 1,609.00 | 1,605.00 | 1,607.00 | 1,607.00 | -0.86% | 1,200 |
| Oct 10, 2025 | 1,623.00 | 1,624.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.06% | 300 |
| Oct 8, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.06% | 100 |
| Oct 6, 2025 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | - | 100 |
| Oct 3, 2025 | 1,619.00 | 1,620.00 | 1,619.00 | 1,619.00 | 1,619.00 | - | 300 |
| Oct 1, 2025 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.06% | 100 |
| Sep 30, 2025 | 1,644.00 | 1,644.00 | 1,618.00 | 1,618.00 | 1,618.00 | -1.70% | 200 |
| Sep 29, 2025 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | -0.12% | 500 |
| Sep 26, 2025 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 0.86% | 400 |
| Sep 25, 2025 | 1,602.00 | 1,634.00 | 1,602.00 | 1,634.00 | 1,634.00 | -0.31% | 300 |
| Sep 24, 2025 | 1,610.00 | 1,639.00 | 1,606.00 | 1,639.00 | 1,639.00 | -0.61% | 300 |
| Sep 22, 2025 | 1,640.00 | 1,649.00 | 1,640.00 | 1,649.00 | 1,649.00 | 0.55% | 300 |
| Sep 16, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.49% | 400 |
| Sep 12, 2025 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | - | 200 |
| Sep 11, 2025 | 1,678.00 | 1,678.00 | 1,638.00 | 1,648.00 | 1,648.00 | -0.12% | 1,000 |
| Sep 10, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.36% | 100 |
| Sep 9, 2025 | 1,646.00 | 1,646.00 | 1,644.00 | 1,644.00 | 1,644.00 | -1.14% | 300 |
| Sep 8, 2025 | 1,680.00 | 1,680.00 | 1,623.00 | 1,663.00 | 1,663.00 | -1.01% | 400 |
| Sep 5, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1.82% | 200 |
| Sep 4, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.61% | 200 |
| Sep 3, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 100 |
| Aug 29, 2025 | 1,630.00 | 1,640.00 | 1,630.00 | 1,640.00 | 1,640.00 | 0.61% | 300 |
| Aug 27, 2025 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,630.00 | 1.24% | 200 |
| Aug 26, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.23% | 100 |
| Aug 25, 2025 | 1,611.00 | 1,630.00 | 1,611.00 | 1,630.00 | 1,630.00 | 3.76% | 300 |
| Aug 21, 2025 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.57% | 100 |
| Aug 20, 2025 | 1,624.00 | 1,624.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | 400 |
| Aug 19, 2025 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.89% | 300 |
| Aug 18, 2025 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | -1.20% | 100 |
| Aug 15, 2025 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 100 |
| Aug 14, 2025 | 1,530.00 | 1,585.00 | 1,530.00 | 1,585.00 | 1,585.00 | 3.87% | 600 |
| Aug 13, 2025 | 1,525.00 | 1,526.00 | 1,520.00 | 1,526.00 | 1,526.00 | 0.99% | 1,200 |
| Aug 12, 2025 | 1,499.00 | 1,511.00 | 1,498.00 | 1,511.00 | 1,511.00 | 0.87% | 400 |