MIE Corporation Co., Ltd (XNGO:3442)
Japan · Delayed Price · Currency is JPY 1,860.00
-40.00 (-2.11%)
At close: Sep 1, 2026
MIE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.11% | 100 |
| Aug 31, 2026 | 1,859.00 | 1,900.00 | 1,859.00 | 1,900.00 | 1,900.00 | 1.82% | 700 |
| Aug 28, 2026 | 1,940.00 | 1,980.00 | 1,866.00 | 1,866.00 | 1,866.00 | -3.81% | 400 |
| Aug 27, 2026 | 1,890.00 | 1,940.00 | 1,865.00 | 1,940.00 | 1,940.00 | 7.30% | 600 |
| Aug 26, 2026 | 1,869.00 | 1,869.00 | 1,800.00 | 1,808.00 | 1,808.00 | -9.10% | 1,000 |
| Aug 25, 2026 | 1,715.00 | 1,990.00 | 1,715.00 | 1,989.00 | 1,989.00 | 15.98% | 1,000 |
| Aug 24, 2026 | 1,690.00 | 1,715.00 | 1,690.00 | 1,715.00 | 1,715.00 | 6.46% | 800 |
| Aug 19, 2026 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | -1.53% | 300 |
| Aug 18, 2026 | 1,647.00 | 1,647.00 | 1,636.00 | 1,636.00 | 1,636.00 | -1.45% | 500 |
| Aug 17, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.55% | 200 |
| Aug 14, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | - | 100 |
| Aug 13, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.49% | 500 |
| Aug 12, 2026 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 0.43% | 100 |
| Aug 10, 2026 | 1,650.00 | 1,650.00 | 1,636.00 | 1,636.00 | 1,636.00 | 4.94% | 1,100 |
| Aug 7, 2026 | 1,532.00 | 1,559.00 | 1,532.00 | 1,559.00 | 1,559.00 | 1.17% | 200 |
| Aug 6, 2026 | 1,590.00 | 1,630.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1.52% | 400 |
| Aug 5, 2026 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | -4.95% | 100 |
| Aug 4, 2026 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | -2.02% | 100 |
| Jul 31, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 100 |
| Jul 27, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 200 |
| Jul 24, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 100 |
| Jul 23, 2026 | 1,669.00 | 1,670.00 | 1,590.00 | 1,630.00 | 1,630.00 | -2.63% | 1,100 |
| Jul 22, 2026 | 1,660.00 | 1,674.00 | 1,660.00 | 1,674.00 | 1,674.00 | 4.63% | 600 |
| Jul 21, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -4.19% | 100 |
| Jul 13, 2026 | 1,660.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,670.00 | 1.21% | 7,200 |
| Jul 10, 2026 | 1,646.00 | 1,650.00 | 1,646.00 | 1,650.00 | 1,650.00 | 0.36% | 600 |
| Jul 9, 2026 | 1,612.00 | 1,645.00 | 1,585.00 | 1,644.00 | 1,644.00 | 1.99% | 1,300 |
| Jul 8, 2026 | 1,607.00 | 1,612.00 | 1,606.00 | 1,612.00 | 1,612.00 | 0.31% | 600 |
| Jul 6, 2026 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 2.62% | 100 |
| Jul 1, 2026 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | - | 800 |
| Jun 26, 2026 | 1,600.00 | 1,606.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.25% | 800 |
| Jun 25, 2026 | 1,560.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,570.00 | 0.64% | 200 |
| Jun 24, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 100 |
| Jun 23, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 200 |
| Jun 22, 2026 | 1,520.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,560.00 | 2.90% | 200 |
| Jun 19, 2026 | 1,555.00 | 1,557.00 | 1,516.00 | 1,516.00 | 1,516.00 | -2.51% | 700 |
| Jun 18, 2026 | 1,565.00 | 1,597.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.64% | 1,400 |
| Jun 17, 2026 | 1,558.00 | 1,565.00 | 1,558.00 | 1,565.00 | 1,565.00 | -2.07% | 1,100 |
| Jun 15, 2026 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1.98% | 400 |
| Jun 12, 2026 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.13% | 100 |
| Jun 11, 2026 | 1,551.00 | 1,565.00 | 1,551.00 | 1,565.00 | 1,565.00 | 0.97% | 300 |
| Jun 10, 2026 | 1,619.00 | 1,619.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.90% | 600 |
| Jun 8, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | 100 |
| Jun 5, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.63% | 100 |
| Jun 1, 2026 | 1,560.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,590.00 | 1.92% | 200 |
| May 29, 2026 | 1,571.00 | 1,571.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.70% | 400 |
| May 28, 2026 | 1,580.00 | 1,580.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.81% | 300 |
| May 27, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 200 |
| May 25, 2026 | 1,571.00 | 1,600.00 | 1,571.00 | 1,600.00 | 1,600.00 | 1.85% | 200 |
| May 22, 2026 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | - | 200 |