Skip to main content
MIC Co., Ltd. (TYO:300A)
Japan flag Japan · Delayed Price · Currency is JPY
2,849.00
+87.00 (3.15%)
Last updated: Apr 28, 2026, 3:24 PM JST

MIC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,783.002,849.002,783.002,849.002,849.003.15%15,100
Apr 27, 20262,851.002,851.002,720.002,762.002,762.00-4.06%40,400
Apr 24, 20262,934.002,953.002,859.002,879.002,879.00-2.41%20,300
Apr 23, 20263,070.003,070.002,931.002,950.002,950.00-3.59%24,400
Apr 22, 20263,095.003,110.003,045.003,060.003,060.00-0.49%20,400
Apr 21, 20263,050.003,085.003,005.003,075.003,075.000.99%14,000
Apr 20, 20263,000.003,045.002,982.003,045.003,045.002.11%12,600
Apr 17, 20263,005.003,045.002,964.002,982.002,982.00-0.53%19,600
Apr 16, 20262,964.003,055.002,964.002,998.002,998.001.80%21,000
Apr 15, 20262,942.002,953.002,879.002,945.002,945.001.10%27,800
Apr 14, 20262,898.002,955.002,868.002,913.002,913.000.52%28,000
Apr 13, 20262,878.002,910.002,828.002,898.002,898.00-1.02%29,100
Apr 10, 20262,853.002,980.002,853.002,928.002,928.002.63%22,100
Apr 9, 20262,830.002,859.002,768.002,853.002,853.001.17%18,600
Apr 8, 20262,839.002,839.002,740.002,820.002,820.00-0.14%38,800
Apr 7, 20262,826.002,838.002,770.002,824.002,824.00-0.63%25,600
Apr 6, 20262,845.002,858.002,801.002,842.002,842.00-0.11%26,600
Apr 3, 20262,844.002,869.002,792.002,845.002,845.001.32%25,100
Apr 2, 20262,870.002,899.002,763.002,808.002,808.00-1.99%15,500
Apr 1, 20262,837.002,879.002,777.002,865.002,865.004.22%25,400
Mar 31, 20262,770.002,785.002,702.002,749.002,749.001.07%35,700
Mar 30, 20262,782.002,794.002,660.002,720.002,720.00-4.29%20,700
Mar 27, 20262,780.002,848.002,760.002,842.002,782.002.60%9,400
Mar 26, 20262,818.002,828.002,742.002,770.002,711.52-1.70%25,400
Mar 25, 20262,789.002,818.002,750.002,818.002,758.513.41%14,100
Mar 24, 20262,700.002,740.002,684.002,725.002,667.472.83%12,300
Mar 23, 20262,751.002,751.002,626.002,650.002,594.05-4.47%38,500
Mar 19, 20262,834.002,847.002,740.002,774.002,715.44-2.12%13,300
Mar 18, 20262,784.002,834.002,750.002,834.002,774.171.80%7,700
Mar 17, 20262,785.002,803.002,741.002,784.002,725.220.07%11,400
Mar 16, 20262,760.002,804.002,741.002,782.002,723.27-0.75%9,100
Mar 13, 20262,783.002,836.002,751.002,803.002,743.820.72%9,400
Mar 12, 20262,838.002,838.002,750.002,783.002,724.25-2.28%24,200
Mar 11, 20262,850.002,887.002,829.002,848.002,787.870.04%37,300
Mar 10, 20262,818.002,847.002,729.002,847.002,786.890.49%32,400
Mar 9, 20262,714.002,849.002,697.002,833.002,773.19-1.90%30,500
Mar 6, 20262,730.002,902.002,730.002,888.002,827.035.06%35,800
Mar 5, 20262,671.002,774.002,630.002,749.002,690.966.92%48,100
Mar 4, 20262,512.002,600.002,508.002,571.002,516.72-3.42%54,600
Mar 3, 20262,652.002,699.002,620.002,662.002,605.802.31%29,800
Mar 2, 20262,777.002,777.002,601.002,602.002,547.07-6.23%56,400
Feb 27, 20262,715.002,784.002,610.002,775.002,716.412.44%91,500
Feb 26, 20262,680.002,735.002,650.002,709.002,651.810.93%50,000
Feb 25, 20262,638.002,689.002,576.002,684.002,627.342.95%44,200
Feb 24, 20262,775.002,775.002,563.002,607.002,551.96-5.06%54,600
Feb 20, 20262,815.002,820.002,721.002,746.002,688.03-2.45%29,900
Feb 19, 20262,740.002,846.002,695.002,815.002,755.573.65%50,500
Feb 18, 20262,770.002,800.002,680.002,716.002,658.66-2.13%48,900
Feb 17, 20262,921.002,921.002,759.002,775.002,716.41-5.26%61,500
Feb 16, 20262,975.002,975.002,843.002,929.002,867.16-1.55%79,800
Feb 13, 20263,245.003,295.002,806.002,975.002,912.19-8.18%207,500
Feb 12, 20263,300.003,350.003,210.003,240.003,171.60-1.82%56,200
Feb 10, 20263,180.003,330.003,160.003,300.003,230.335.26%40,700
Feb 9, 20263,150.003,180.003,080.003,135.003,068.811.13%29,600
Feb 6, 20263,110.003,110.003,035.003,100.003,034.55-0.32%15,600
Feb 5, 20263,120.003,120.003,040.003,110.003,044.341.30%16,200
Feb 4, 20263,155.003,155.003,015.003,070.003,005.19-2.69%31,100
Feb 3, 20263,140.003,170.003,100.003,155.003,088.391.45%18,800
Feb 2, 20263,180.003,190.003,090.003,110.003,044.34-2.35%18,900
Jan 30, 20263,225.003,285.003,135.003,185.003,117.76-0.31%18,800
Jan 29, 20263,110.003,225.003,105.003,195.003,127.552.57%20,600
Jan 28, 20263,110.003,125.003,090.003,115.003,049.24-0.48%15,500
Jan 27, 20263,100.003,135.003,100.003,130.003,063.920.48%5,200
Jan 26, 20263,150.003,150.003,080.003,115.003,049.24-2.04%20,800
Jan 23, 20263,125.003,200.003,110.003,180.003,112.861.60%7,300
Jan 22, 20263,160.003,160.003,095.003,130.003,063.92-0.79%12,900
Jan 21, 20263,095.003,160.003,095.003,155.003,088.390.48%8,400
Jan 20, 20263,105.003,140.003,060.003,140.003,073.711.13%8,100
Jan 19, 20263,110.003,110.003,050.003,105.003,039.45-0.16%10,300
Jan 16, 20263,190.003,190.003,065.003,110.003,044.34-1.74%6,600
Jan 15, 20263,070.003,165.003,070.003,165.003,098.180.96%6,300
Jan 14, 20263,190.003,195.003,100.003,135.003,068.81-1.10%12,500
Jan 13, 20263,095.003,175.003,070.003,170.003,103.082.92%27,700
Jan 9, 20263,075.003,130.003,045.003,080.003,014.980.16%12,200
Jan 8, 20263,080.003,085.003,040.003,075.003,010.08-0.16%6,900
Jan 7, 20263,105.003,110.002,986.003,080.003,014.98-0.81%27,300
Jan 6, 20263,085.003,150.003,080.003,105.003,039.451.47%12,400
Jan 5, 20263,095.003,110.003,010.003,060.002,995.40-0.97%12,400
Dec 30, 20253,230.003,230.003,040.003,090.003,024.76-0.96%23,500
Dec 29, 20253,070.003,140.003,025.003,120.003,054.131.63%11,500
Dec 26, 20253,010.003,085.002,993.003,070.003,005.191.82%21,000
Dec 25, 20252,940.003,035.002,940.003,015.002,951.352.55%23,200
Dec 24, 20252,941.002,979.002,918.002,940.002,877.93-0.03%13,100
Dec 23, 20252,999.003,005.002,937.002,941.002,878.91-1.93%13,400
Dec 22, 20253,000.003,000.002,932.002,999.002,935.690.27%7,300
Dec 19, 20252,938.002,991.002,938.002,991.002,927.851.80%10,300
Dec 18, 20252,980.002,980.002,908.002,938.002,875.97-1.51%16,300
Dec 17, 20252,947.002,999.002,920.002,983.002,920.021.19%18,900
Dec 16, 20252,957.002,957.002,900.002,948.002,885.760.44%13,800
Dec 15, 20252,960.002,960.002,910.002,935.002,873.04-0.84%11,200
Dec 12, 20252,922.002,997.002,921.002,960.002,897.511.30%13,900
Dec 11, 20252,970.003,015.002,910.002,922.002,860.31-1.95%17,100
Dec 10, 20252,942.003,015.002,929.002,980.002,917.091.26%14,200
Dec 9, 20253,005.003,025.002,904.002,943.002,880.87-1.87%31,200
Dec 8, 20252,966.002,999.002,945.002,999.002,935.691.76%21,900
Dec 5, 20253,000.003,030.002,927.002,947.002,884.78-2.42%22,400
Dec 4, 20252,997.003,030.002,967.003,020.002,956.241.79%18,500
Dec 3, 20252,975.003,015.002,923.002,967.002,904.36-0.64%20,600
Dec 2, 20253,085.003,085.002,973.002,986.002,922.96-3.83%24,100
Dec 1, 20253,105.003,115.003,080.003,105.003,039.450.32%4,500