Mikikogyo Co., Ltd. (TYO:1718)
Japan
· Delayed Price · Currency is JPY 8,060.00
+260.00 (3.33%)
Mar 10, 2026, 2:12 PM JST
Mikikogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7,860.00 | 8,070.00 | 7,860.00 | 8,060.00 | 8,060.00 | 3.33% | 2,800 |
| Mar 9, 2026 | 7,940.00 | 7,940.00 | 7,560.00 | 7,800.00 | 7,800.00 | -2.86% | 6,000 |
| Mar 6, 2026 | 7,960.00 | 8,070.00 | 7,960.00 | 8,030.00 | 8,030.00 | -0.99% | 1,400 |
| Mar 5, 2026 | 8,050.00 | 8,150.00 | 8,030.00 | 8,110.00 | 8,110.00 | 2.79% | 3,800 |
| Mar 4, 2026 | 8,000.00 | 8,000.00 | 7,660.00 | 7,890.00 | 7,890.00 | -3.19% | 10,000 |
| Mar 3, 2026 | 8,260.00 | 8,330.00 | 8,100.00 | 8,150.00 | 8,150.00 | -1.45% | 5,200 |
| Mar 2, 2026 | 8,280.00 | 8,330.00 | 8,250.00 | 8,270.00 | 8,270.00 | -1.19% | 4,400 |
| Feb 27, 2026 | 8,300.00 | 8,370.00 | 8,250.00 | 8,370.00 | 8,370.00 | 1.21% | 1,500 |
| Feb 26, 2026 | 8,250.00 | 8,300.00 | 8,230.00 | 8,270.00 | 8,270.00 | 0.24% | 1,700 |
| Feb 25, 2026 | 8,460.00 | 8,460.00 | 8,250.00 | 8,250.00 | 8,250.00 | -1.79% | 3,400 |
| Feb 24, 2026 | 8,170.00 | 8,420.00 | 8,170.00 | 8,400.00 | 8,400.00 | 2.44% | 6,100 |
| Feb 20, 2026 | 8,300.00 | 8,300.00 | 8,140.00 | 8,200.00 | 8,200.00 | -1.20% | 9,500 |
| Feb 19, 2026 | 8,370.00 | 8,400.00 | 8,260.00 | 8,300.00 | 8,300.00 | 0.24% | 2,600 |
| Feb 18, 2026 | 8,270.00 | 8,610.00 | 8,210.00 | 8,280.00 | 8,280.00 | 0.12% | 15,400 |
| Feb 17, 2026 | 8,270.00 | 8,320.00 | 8,140.00 | 8,270.00 | 8,270.00 | 0.24% | 32,700 |
| Feb 16, 2026 | 8,240.00 | 8,650.00 | 8,090.00 | 8,250.00 | 8,250.00 | -13.97% | 53,200 |
| Feb 13, 2026 | 9,770.00 | 9,840.00 | 9,590.00 | 9,590.00 | 9,590.00 | -3.13% | 5,100 |
| Feb 12, 2026 | 9,740.00 | 9,900.00 | 9,650.00 | 9,900.00 | 9,900.00 | 2.06% | 2,000 |
| Feb 10, 2026 | 9,470.00 | 9,970.00 | 9,470.00 | 9,700.00 | 9,700.00 | 2.75% | 5,800 |
| Feb 9, 2026 | 9,260.00 | 9,450.00 | 9,240.00 | 9,440.00 | 9,440.00 | 4.31% | 9,600 |
| Feb 6, 2026 | 9,200.00 | 9,200.00 | 8,920.00 | 9,050.00 | 9,050.00 | 4.62% | 16,200 |
| Feb 5, 2026 | 8,760.00 | 8,760.00 | 8,650.00 | 8,650.00 | 8,650.00 | -0.80% | 3,200 |
| Feb 4, 2026 | 8,690.00 | 8,750.00 | 8,690.00 | 8,720.00 | 8,720.00 | 1.16% | 3,600 |
| Feb 3, 2026 | 8,490.00 | 8,620.00 | 8,490.00 | 8,620.00 | 8,620.00 | 1.17% | 2,300 |
| Feb 2, 2026 | 8,520.00 | 8,520.00 | 8,350.00 | 8,520.00 | 8,520.00 | -0.58% | 4,700 |
| Jan 30, 2026 | 8,480.00 | 8,570.00 | 8,400.00 | 8,570.00 | 8,570.00 | 0.94% | 2,100 |
| Jan 29, 2026 | 8,510.00 | 8,510.00 | 8,490.00 | 8,490.00 | 8,490.00 | -0.47% | 900 |
| Jan 28, 2026 | 8,690.00 | 8,690.00 | 8,530.00 | 8,530.00 | 8,530.00 | -0.35% | 1,500 |
| Jan 27, 2026 | 8,650.00 | 8,650.00 | 8,550.00 | 8,560.00 | 8,560.00 | 0.12% | 500 |
| Jan 26, 2026 | 8,770.00 | 8,770.00 | 8,550.00 | 8,550.00 | 8,550.00 | -2.29% | 3,800 |
| Jan 23, 2026 | 8,760.00 | 8,810.00 | 8,680.00 | 8,750.00 | 8,750.00 | -0.11% | 900 |
| Jan 22, 2026 | 8,790.00 | 8,810.00 | 8,680.00 | 8,760.00 | 8,760.00 | -0.45% | 2,000 |
| Jan 21, 2026 | 8,690.00 | 8,800.00 | 8,690.00 | 8,800.00 | 8,800.00 | - | 2,200 |
| Jan 20, 2026 | 8,850.00 | 8,850.00 | 8,730.00 | 8,800.00 | 8,800.00 | -1.01% | 1,800 |
| Jan 19, 2026 | 8,920.00 | 8,930.00 | 8,700.00 | 8,890.00 | 8,890.00 | 0.45% | 3,500 |
| Jan 16, 2026 | 8,830.00 | 8,940.00 | 8,690.00 | 8,850.00 | 8,850.00 | 0.23% | 1,800 |
| Jan 15, 2026 | 8,800.00 | 8,960.00 | 8,790.00 | 8,830.00 | 8,830.00 | 0.68% | 2,200 |
| Jan 14, 2026 | 8,750.00 | 8,990.00 | 8,640.00 | 8,770.00 | 8,770.00 | 1.98% | 42,700 |
| Jan 13, 2026 | 8,610.00 | 8,630.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 1,700 |
| Jan 9, 2026 | 8,610.00 | 8,630.00 | 8,530.00 | 8,600.00 | 8,600.00 | -0.58% | 2,400 |
| Jan 8, 2026 | 8,570.00 | 8,700.00 | 8,570.00 | 8,650.00 | 8,650.00 | 0.46% | 3,500 |
| Jan 7, 2026 | 8,540.00 | 8,630.00 | 8,530.00 | 8,610.00 | 8,610.00 | 0.82% | 7,700 |
| Jan 6, 2026 | 8,540.00 | 8,640.00 | 8,510.00 | 8,540.00 | 8,540.00 | 0.23% | 9,600 |
| Jan 5, 2026 | 8,620.00 | 8,620.00 | 8,520.00 | 8,520.00 | 8,520.00 | -1.16% | 3,300 |
| Dec 30, 2025 | 8,780.00 | 8,780.00 | 8,620.00 | 8,620.00 | 8,620.00 | -0.69% | 1,500 |
| Dec 29, 2025 | 8,680.00 | 8,760.00 | 8,680.00 | 8,680.00 | 8,680.00 | -2.03% | 2,700 |
| Dec 26, 2025 | 8,730.00 | 8,990.00 | 8,710.00 | 8,860.00 | 8,710.00 | 1.37% | 6,000 |
| Dec 25, 2025 | 8,720.00 | 8,820.00 | 8,720.00 | 8,740.00 | 8,592.03 | 0.23% | 5,400 |
| Dec 24, 2025 | 8,710.00 | 8,730.00 | 8,610.00 | 8,720.00 | 8,572.37 | 0.11% | 1,800 |
| Dec 23, 2025 | 8,570.00 | 8,720.00 | 8,500.00 | 8,710.00 | 8,562.54 | 1.16% | 4,400 |
| Dec 22, 2025 | 8,590.00 | 8,670.00 | 8,590.00 | 8,610.00 | 8,464.23 | 0.35% | 1,300 |
| Dec 19, 2025 | 8,570.00 | 8,660.00 | 8,570.00 | 8,580.00 | 8,434.74 | - | 900 |
| Dec 18, 2025 | 8,700.00 | 8,750.00 | 8,540.00 | 8,580.00 | 8,434.74 | -1.15% | 3,600 |
| Dec 17, 2025 | 8,630.00 | 8,710.00 | 8,610.00 | 8,680.00 | 8,533.05 | 0.23% | 1,800 |
| Dec 16, 2025 | 8,630.00 | 8,700.00 | 8,560.00 | 8,660.00 | 8,513.39 | -0.80% | 3,300 |
| Dec 15, 2025 | 8,640.00 | 8,740.00 | 8,510.00 | 8,730.00 | 8,582.20 | 1.04% | 2,400 |
| Dec 12, 2025 | 8,500.00 | 8,640.00 | 8,500.00 | 8,640.00 | 8,493.72 | 2.37% | 2,000 |
| Dec 11, 2025 | 8,440.00 | 8,540.00 | 8,440.00 | 8,440.00 | 8,297.11 | -0.35% | 4,000 |
| Dec 10, 2025 | 8,400.00 | 8,500.00 | 8,340.00 | 8,470.00 | 8,326.60 | 0.36% | 3,900 |
| Dec 9, 2025 | 8,490.00 | 8,550.00 | 8,420.00 | 8,440.00 | 8,297.11 | -1.63% | 4,400 |
| Dec 8, 2025 | 8,710.00 | 8,720.00 | 8,480.00 | 8,580.00 | 8,434.74 | -1.15% | 4,200 |
| Dec 5, 2025 | 8,700.00 | 8,740.00 | 8,640.00 | 8,680.00 | 8,533.05 | -0.46% | 1,400 |
| Dec 4, 2025 | 8,670.00 | 8,720.00 | 8,620.00 | 8,720.00 | 8,572.37 | - | 1,500 |
| Dec 3, 2025 | 8,750.00 | 8,790.00 | 8,610.00 | 8,720.00 | 8,572.37 | -0.91% | 3,300 |
| Dec 2, 2025 | 8,930.00 | 8,950.00 | 8,800.00 | 8,800.00 | 8,651.02 | -1.46% | 2,400 |
| Dec 1, 2025 | 9,060.00 | 9,060.00 | 8,830.00 | 8,930.00 | 8,778.81 | -0.67% | 4,300 |
| Nov 28, 2025 | 8,660.00 | 8,990.00 | 8,660.00 | 8,990.00 | 8,837.80 | 4.78% | 10,700 |
| Nov 27, 2025 | 8,530.00 | 8,670.00 | 8,500.00 | 8,580.00 | 8,434.74 | 1.30% | 3,900 |
| Nov 26, 2025 | 8,350.00 | 8,550.00 | 8,350.00 | 8,470.00 | 8,326.60 | 1.80% | 5,700 |
| Nov 25, 2025 | 8,250.00 | 8,330.00 | 8,210.00 | 8,320.00 | 8,179.14 | 0.73% | 5,900 |
| Nov 21, 2025 | 7,900.00 | 8,260.00 | 7,900.00 | 8,260.00 | 8,120.16 | 2.86% | 4,100 |
| Nov 20, 2025 | 7,990.00 | 8,030.00 | 7,870.00 | 8,030.00 | 7,894.05 | 0.88% | 3,600 |
| Nov 19, 2025 | 7,850.00 | 7,990.00 | 7,770.00 | 7,960.00 | 7,825.24 | 0.63% | 7,200 |
| Nov 18, 2025 | 8,030.00 | 8,030.00 | 7,880.00 | 7,910.00 | 7,776.08 | -2.35% | 7,600 |
| Nov 17, 2025 | 8,220.00 | 8,220.00 | 8,060.00 | 8,100.00 | 7,962.87 | -0.61% | 2,500 |
| Nov 14, 2025 | 8,100.00 | 8,190.00 | 8,100.00 | 8,150.00 | 8,012.02 | -0.24% | 2,000 |
| Nov 13, 2025 | 8,170.00 | 8,230.00 | 8,150.00 | 8,170.00 | 8,031.68 | 0.25% | 3,100 |
| Nov 12, 2025 | 8,100.00 | 8,180.00 | 8,080.00 | 8,150.00 | 8,012.02 | - | 2,100 |
| Nov 11, 2025 | 8,090.00 | 8,210.00 | 8,090.00 | 8,150.00 | 8,012.02 | 0.74% | 3,600 |
| Nov 10, 2025 | 8,020.00 | 8,200.00 | 8,020.00 | 8,090.00 | 7,953.04 | 1.51% | 5,700 |
| Nov 7, 2025 | 8,030.00 | 8,040.00 | 7,910.00 | 7,970.00 | 7,835.07 | -2.33% | 9,900 |
| Nov 6, 2025 | 8,190.00 | 8,190.00 | 8,050.00 | 8,160.00 | 8,021.85 | 1.24% | 2,400 |
| Nov 5, 2025 | 8,110.00 | 8,150.00 | 7,920.00 | 8,060.00 | 7,923.54 | -1.23% | 9,500 |
| Nov 4, 2025 | 8,330.00 | 8,330.00 | 8,160.00 | 8,160.00 | 8,021.85 | -0.97% | 5,100 |
| Oct 31, 2025 | 8,110.00 | 8,390.00 | 8,100.00 | 8,240.00 | 8,100.50 | 1.23% | 7,300 |
| Oct 30, 2025 | 8,320.00 | 8,320.00 | 8,100.00 | 8,140.00 | 8,002.19 | -0.97% | 3,900 |
| Oct 29, 2025 | 8,140.00 | 8,470.00 | 8,110.00 | 8,220.00 | 8,080.84 | 0.49% | 10,300 |
| Oct 28, 2025 | 8,440.00 | 8,470.00 | 8,080.00 | 8,180.00 | 8,041.51 | -1.45% | 34,700 |
| Oct 27, 2025 | 8,010.00 | 8,360.00 | 8,000.00 | 8,300.00 | 8,159.48 | 4.80% | 26,300 |
| Oct 24, 2025 | 7,900.00 | 8,000.00 | 7,860.00 | 7,920.00 | 7,785.91 | 0.25% | 9,400 |
| Oct 23, 2025 | 8,010.00 | 8,010.00 | 7,810.00 | 7,900.00 | 7,766.25 | -1.62% | 5,200 |
| Oct 22, 2025 | 8,010.00 | 8,100.00 | 7,960.00 | 8,030.00 | 7,894.05 | 0.38% | 6,200 |
| Oct 21, 2025 | 7,940.00 | 8,120.00 | 7,870.00 | 8,000.00 | 7,864.56 | 1.01% | 8,500 |
| Oct 20, 2025 | 7,770.00 | 7,920.00 | 7,740.00 | 7,920.00 | 7,785.91 | 3.80% | 4,500 |
| Oct 17, 2025 | 7,740.00 | 7,740.00 | 7,600.00 | 7,630.00 | 7,500.82 | -1.42% | 2,000 |
| Oct 16, 2025 | 7,490.00 | 7,750.00 | 7,490.00 | 7,740.00 | 7,608.96 | 3.20% | 4,900 |
| Oct 15, 2025 | 7,450.00 | 7,600.00 | 7,450.00 | 7,500.00 | 7,373.02 | 0.67% | 4,500 |
| Oct 14, 2025 | 7,480.00 | 7,560.00 | 7,350.00 | 7,450.00 | 7,323.87 | -2.36% | 3,800 |
| Oct 10, 2025 | 7,790.00 | 7,790.00 | 7,510.00 | 7,630.00 | 7,500.82 | -1.42% | 3,800 |
| Oct 9, 2025 | 7,720.00 | 7,760.00 | 7,650.00 | 7,740.00 | 7,608.96 | 0.13% | 2,700 |