MIE Corporation Co., Ltd (XNGO:3442)
Japan · Delayed Price · Currency is JPY 1,649.00
+13.00 (0.79%)
At close: Oct 30, 2026
MIE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 0.79% | 100 |
| Oct 29, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | -0.37% | 300 |
| Oct 28, 2026 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.48% | 100 |
| Oct 27, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.92% | 400 |
| Oct 26, 2026 | 1,636.00 | 1,636.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.37% | 200 |
| Oct 23, 2026 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | -1.74% | 200 |
| Oct 19, 2026 | 1,659.00 | 1,670.00 | 1,659.00 | 1,670.00 | 1,670.00 | 0.60% | 500 |
| Oct 16, 2026 | 1,685.00 | 1,685.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 4,100 |
| Oct 15, 2026 | 1,640.00 | 1,660.00 | 1,637.00 | 1,660.00 | 1,660.00 | 0.30% | 3,000 |
| Oct 14, 2026 | 1,664.00 | 1,664.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.06% | 3,100 |
| Oct 13, 2026 | 1,672.00 | 1,672.00 | 1,655.00 | 1,656.00 | 1,656.00 | -0.72% | 1,300 |
| Oct 9, 2026 | 1,665.00 | 1,677.00 | 1,665.00 | 1,668.00 | 1,668.00 | 0.79% | 2,100 |
| Oct 8, 2026 | 1,689.00 | 1,689.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.95% | 600 |
| Oct 7, 2026 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | - | 100 |
| Oct 6, 2026 | 1,698.00 | 1,698.00 | 1,688.00 | 1,688.00 | 1,688.00 | -2.71% | 300 |
| Oct 5, 2026 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | - | 500 |
| Oct 2, 2026 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.86% | 300 |
| Oct 1, 2026 | 1,757.00 | 1,757.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.40% | 500 |
| Sep 30, 2026 | 1,737.00 | 1,757.00 | 1,733.00 | 1,757.00 | 1,757.00 | 1.50% | 1,700 |
| Sep 29, 2026 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | -4.36% | 100 |
| Sep 28, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1.69% | 300 |
| Sep 25, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 100 |
| Sep 24, 2026 | 1,767.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,780.00 | 2.01% | 700 |
| Sep 18, 2026 | 1,749.00 | 1,759.00 | 1,732.00 | 1,745.00 | 1,745.00 | 1.45% | 400 |
| Sep 17, 2026 | 1,740.00 | 1,765.00 | 1,720.00 | 1,720.00 | 1,720.00 | -5.49% | 5,700 |
| Sep 16, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.38% | 200 |
| Sep 14, 2026 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1.44% | 500 |
| Sep 11, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | -1.04% | 100 |
| Sep 8, 2026 | 1,810.00 | 1,820.00 | 1,810.00 | 1,820.00 | 1,820.00 | 0.55% | 1,000 |
| Sep 7, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | 100 |
| Sep 4, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.44% | 100 |
| Sep 3, 2026 | 1,802.00 | 1,820.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1.01% | 400 |
| Sep 2, 2026 | 1,780.00 | 1,784.00 | 1,780.00 | 1,784.00 | 1,784.00 | -4.09% | 400 |
| 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 |