MIE Corporation Co., Ltd (XNGO:3442)
Japan · Delayed Price · Currency is JPY 1,566.00
-4.00 (-0.25%)
At close: Jun 26, 2026
MIE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,565.00 | 1,571.00 | 1,565.00 | 1,571.00 | 1,571.00 | 0.38% | 300 |
| May 20, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1.49% | 200 |
| May 19, 2026 | 1,565.00 | 1,565.00 | 1,542.00 | 1,542.00 | 1,542.00 | -1.47% | 700 |
| May 18, 2026 | 1,570.00 | 1,570.00 | 1,565.00 | 1,565.00 | 1,565.00 | - | 400 |
| May 15, 2026 | 1,600.00 | 1,600.00 | 1,565.00 | 1,565.00 | 1,565.00 | -2.19% | 800 |
| May 14, 2026 | 1,650.00 | 1,655.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.03% | 500 |
| May 13, 2026 | 1,616.00 | 1,650.00 | 1,616.00 | 1,650.00 | 1,650.00 | 2.17% | 2,100 |
| May 12, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 5.21% | 600 |
| May 11, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.99% | 100 |
| May 8, 2026 | 1,585.00 | 1,585.00 | 1,520.00 | 1,520.00 | 1,520.00 | -3.18% | 900 |
| May 7, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.32% | 400 |
| May 1, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.19% | 100 |
| Apr 30, 2026 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.45% | 100 |
| Apr 28, 2026 | 1,590.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,555.00 | -3.72% | 800 |
| Apr 27, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 300 |
| Apr 17, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | - | 100 |
| Apr 16, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.87% | 400 |
| Apr 15, 2026 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | - | 100 |
| Apr 13, 2026 | 1,563.00 | 1,601.00 | 1,563.00 | 1,601.00 | 1,601.00 | - | 600 |
| Apr 10, 2026 | 1,587.00 | 1,610.00 | 1,587.00 | 1,601.00 | 1,601.00 | 0.95% | 300 |
| Apr 9, 2026 | 1,621.00 | 1,621.00 | 1,586.00 | 1,586.00 | 1,586.00 | -2.10% | 200 |
| Apr 8, 2026 | 1,627.00 | 1,627.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 200 |
| Apr 3, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.80% | 100 |
| Apr 2, 2026 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 4.35% | 100 |
| Apr 1, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | -1.57% | 100 |
| Mar 30, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.31% | 100 |
| Mar 27, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,595.00 | 2.54% | 200 |
| Mar 26, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,555.50 | -1.56% | 100 |
| Mar 25, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.19 | 2.17% | 100 |
| Mar 24, 2026 | 1,563.00 | 1,566.00 | 1,563.00 | 1,566.00 | 1,546.61 | -4.69% | 200 |