MIE Corporation Co., Ltd (XNGO:3442)
Japan · Delayed Price · Currency is JPY 1,565.00
0.00 (0.00%)
At close: May 18, 2026
MIE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.55% | 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 |
| Mar 23, 2026 | 1,643.00 | 1,643.00 | 1,643.00 | 1,643.00 | 1,622.65 | 1.42% | 400 |
| Mar 18, 2026 | 1,624.00 | 1,624.00 | 1,603.00 | 1,620.00 | 1,599.94 | 2.21% | 500 |
| Mar 13, 2026 | 1,625.00 | 1,625.00 | 1,585.00 | 1,585.00 | 1,565.37 | -2.46% | 500 |
| Mar 12, 2026 | 1,640.00 | 1,640.00 | 1,625.00 | 1,625.00 | 1,604.88 | 1.56% | 800 |
| Mar 11, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.19 | 0.69% | 100 |
| Mar 10, 2026 | 1,598.00 | 1,598.00 | 1,589.00 | 1,589.00 | 1,569.32 | 2.19% | 200 |
| Mar 9, 2026 | 1,562.00 | 1,562.00 | 1,555.00 | 1,555.00 | 1,535.74 | -2.81% | 400 |
| Mar 6, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.19 | - | 100 |
| Mar 5, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.19 | 1.91% | 200 |
| Mar 4, 2026 | 1,580.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,550.56 | -1.88% | 200 |
| Mar 3, 2026 | 1,602.00 | 1,602.00 | 1,600.00 | 1,600.00 | 1,580.19 | -1.42% | 400 |
| Feb 27, 2026 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,602.90 | 2.53% | 200 |
| Feb 26, 2026 | 1,575.00 | 1,583.00 | 1,575.00 | 1,583.00 | 1,563.40 | 0.89% | 200 |
| Feb 25, 2026 | 1,575.00 | 1,575.00 | 1,551.00 | 1,569.00 | 1,549.57 | 0.26% | 500 |
| Feb 24, 2026 | 1,605.00 | 1,605.00 | 1,565.00 | 1,565.00 | 1,545.62 | -1.51% | 200 |
| Feb 20, 2026 | 1,567.00 | 1,589.00 | 1,556.00 | 1,589.00 | 1,569.32 | -1.12% | 800 |
| Feb 19, 2026 | 1,640.00 | 1,640.00 | 1,607.00 | 1,607.00 | 1,587.10 | -2.01% | 200 |
| Feb 18, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,619.69 | 2.50% | 600 |
| Feb 17, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.19 | - | 200 |
| Feb 16, 2026 | 1,607.00 | 1,607.00 | 1,600.00 | 1,600.00 | 1,580.19 | -0.44% | 2,300 |
| Feb 13, 2026 | 1,625.00 | 1,625.00 | 1,601.00 | 1,607.00 | 1,587.10 | -1.35% | 1,000 |
| Feb 12, 2026 | 1,588.00 | 1,630.00 | 1,588.00 | 1,629.00 | 1,608.83 | 2.58% | 1,700 |
| Feb 10, 2026 | 1,530.00 | 1,590.00 | 1,530.00 | 1,588.00 | 1,568.33 | -2.52% | 4,200 |
| Feb 9, 2026 | 1,560.00 | 1,639.00 | 1,560.00 | 1,629.00 | 1,608.83 | 6.12% | 1,700 |