Misawa & Co., Ltd. (TYO:3169)
Japan
· Delayed Price · Currency is JPY 651.00
-1.00 (-0.15%)
Apr 28, 2026, 2:36 PM JST
Misawa & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 652.00 | 652.00 | 647.00 | 651.00 | 651.00 | -0.15% | 1,200 |
| Apr 27, 2026 | 648.00 | 654.00 | 647.00 | 652.00 | 652.00 | 0.62% | 3,900 |
| Apr 24, 2026 | 650.00 | 656.00 | 647.00 | 648.00 | 648.00 | -1.22% | 2,400 |
| Apr 23, 2026 | 655.00 | 659.00 | 648.00 | 656.00 | 656.00 | 0.15% | 3,600 |
| Apr 22, 2026 | 651.00 | 655.00 | 650.00 | 655.00 | 655.00 | 0.61% | 2,900 |
| Apr 21, 2026 | 646.00 | 652.00 | 645.00 | 651.00 | 651.00 | 0.77% | 3,200 |
| Apr 20, 2026 | 650.00 | 650.00 | 642.00 | 646.00 | 646.00 | -0.62% | 27,100 |
| Apr 17, 2026 | 636.00 | 650.00 | 636.00 | 650.00 | 650.00 | 2.36% | 16,800 |
| Apr 16, 2026 | 635.00 | 637.00 | 634.00 | 635.00 | 635.00 | 0.32% | 2,000 |
| Apr 15, 2026 | 635.00 | 635.00 | 632.00 | 633.00 | 633.00 | - | 3,400 |
| Apr 14, 2026 | 635.00 | 636.00 | 633.00 | 633.00 | 633.00 | -0.31% | 2,900 |
| Apr 13, 2026 | 636.00 | 636.00 | 633.00 | 635.00 | 635.00 | - | 4,700 |
| Apr 10, 2026 | 631.00 | 635.00 | 631.00 | 635.00 | 635.00 | 0.47% | 1,800 |
| Apr 9, 2026 | 634.00 | 634.00 | 631.00 | 632.00 | 632.00 | 0.16% | 2,400 |
| Apr 8, 2026 | 630.00 | 631.00 | 629.00 | 631.00 | 631.00 | 0.32% | 4,800 |
| Apr 7, 2026 | 630.00 | 630.00 | 629.00 | 629.00 | 629.00 | -0.16% | 1,000 |
| Apr 6, 2026 | 630.00 | 630.00 | 629.00 | 630.00 | 630.00 | 0.16% | 1,300 |
| Apr 3, 2026 | 630.00 | 631.00 | 627.00 | 629.00 | 629.00 | -0.16% | 2,500 |
| Apr 2, 2026 | 626.00 | 630.00 | 626.00 | 630.00 | 630.00 | 0.64% | 1,700 |
| Apr 1, 2026 | 629.00 | 629.00 | 626.00 | 626.00 | 626.00 | -0.16% | 2,300 |
| Mar 31, 2026 | 626.00 | 629.00 | 626.00 | 627.00 | 627.00 | 0.16% | 700 |
| Mar 30, 2026 | 626.00 | 627.00 | 625.00 | 626.00 | 626.00 | - | 4,900 |
| Mar 27, 2026 | 625.00 | 629.00 | 625.00 | 626.00 | 626.00 | -0.16% | 3,500 |
| Mar 26, 2026 | 630.00 | 630.00 | 626.00 | 627.00 | 627.00 | -0.48% | 1,800 |
| Mar 25, 2026 | 629.00 | 630.00 | 627.00 | 630.00 | 630.00 | 0.48% | 3,400 |
| Mar 24, 2026 | 629.00 | 629.00 | 627.00 | 627.00 | 627.00 | -0.32% | 6,400 |
| Mar 23, 2026 | 629.00 | 629.00 | 627.00 | 629.00 | 629.00 | -0.16% | 5,300 |
| Mar 19, 2026 | 630.00 | 630.00 | 628.00 | 630.00 | 630.00 | 0.16% | 3,100 |
| Mar 18, 2026 | 625.00 | 629.00 | 625.00 | 629.00 | 629.00 | - | 10,200 |
| Mar 17, 2026 | 629.00 | 629.00 | 627.00 | 629.00 | 629.00 | 0.48% | 1,700 |
| Mar 16, 2026 | 630.00 | 630.00 | 626.00 | 626.00 | 626.00 | -0.48% | 3,700 |
| Mar 13, 2026 | 627.00 | 629.00 | 626.00 | 629.00 | 629.00 | 0.48% | 1,700 |
| Mar 12, 2026 | 627.00 | 627.00 | 626.00 | 626.00 | 626.00 | -0.32% | 1,500 |
| Mar 11, 2026 | 627.00 | 630.00 | 627.00 | 628.00 | 628.00 | 0.16% | 2,300 |
| Mar 10, 2026 | 627.00 | 629.00 | 627.00 | 627.00 | 627.00 | 0.16% | 2,200 |
| Mar 9, 2026 | 626.00 | 628.00 | 626.00 | 626.00 | 626.00 | -0.16% | 4,200 |
| Mar 6, 2026 | 627.00 | 630.00 | 627.00 | 627.00 | 627.00 | - | 2,800 |
| Mar 5, 2026 | 627.00 | 630.00 | 627.00 | 627.00 | 627.00 | - | 3,400 |
| Mar 4, 2026 | 627.00 | 629.00 | 626.00 | 627.00 | 627.00 | - | 7,600 |
| Mar 3, 2026 | 630.00 | 630.00 | 627.00 | 627.00 | 627.00 | -0.48% | 5,500 |
| Mar 2, 2026 | 629.00 | 630.00 | 628.00 | 630.00 | 630.00 | 0.16% | 4,600 |
| Feb 27, 2026 | 629.00 | 631.00 | 629.00 | 629.00 | 629.00 | -0.16% | 4,900 |
| Feb 26, 2026 | 631.00 | 631.00 | 629.00 | 630.00 | 630.00 | 0.16% | 3,000 |
| Feb 25, 2026 | 629.00 | 632.00 | 628.00 | 629.00 | 629.00 | - | 6,200 |
| Feb 24, 2026 | 631.00 | 631.00 | 629.00 | 629.00 | 629.00 | -0.32% | 5,700 |
| Feb 20, 2026 | 630.00 | 632.00 | 630.00 | 631.00 | 631.00 | - | 6,100 |
| Feb 19, 2026 | 631.00 | 631.00 | 629.00 | 631.00 | 631.00 | 0.48% | 5,600 |
| Feb 18, 2026 | 631.00 | 631.00 | 628.00 | 628.00 | 628.00 | - | 6,100 |
| Feb 17, 2026 | 631.00 | 632.00 | 628.00 | 628.00 | 628.00 | -0.32% | 7,000 |
| Feb 16, 2026 | 631.00 | 632.00 | 630.00 | 630.00 | 630.00 | -0.16% | 5,100 |
| Feb 13, 2026 | 633.00 | 634.00 | 631.00 | 631.00 | 631.00 | -0.47% | 5,200 |
| Feb 12, 2026 | 630.00 | 634.00 | 630.00 | 634.00 | 634.00 | 0.63% | 8,900 |
| Feb 10, 2026 | 630.00 | 632.00 | 630.00 | 630.00 | 630.00 | - | 4,600 |
| Feb 9, 2026 | 636.00 | 636.00 | 630.00 | 630.00 | 630.00 | - | 9,200 |
| Feb 6, 2026 | 629.00 | 630.00 | 628.00 | 630.00 | 630.00 | 0.16% | 7,500 |
| Feb 5, 2026 | 629.00 | 630.00 | 628.00 | 629.00 | 629.00 | - | 7,200 |
| Feb 4, 2026 | 629.00 | 630.00 | 628.00 | 629.00 | 629.00 | -0.16% | 11,400 |
| Feb 3, 2026 | 630.00 | 632.00 | 630.00 | 630.00 | 630.00 | - | 7,800 |
| Feb 2, 2026 | 633.00 | 635.00 | 630.00 | 630.00 | 630.00 | -0.47% | 17,100 |
| Jan 30, 2026 | 628.00 | 633.00 | 628.00 | 633.00 | 633.00 | 0.80% | 17,300 |
| Jan 29, 2026 | 626.00 | 633.00 | 625.00 | 628.00 | 628.00 | -9.51% | 85,400 |
| Jan 28, 2026 | 697.00 | 699.00 | 694.00 | 694.00 | 686.02 | -1.00% | 66,700 |
| Jan 27, 2026 | 699.00 | 701.00 | 698.00 | 701.00 | 692.94 | 0.14% | 27,100 |
| Jan 26, 2026 | 698.00 | 700.00 | 698.00 | 700.00 | 691.95 | 0.29% | 27,000 |
| Jan 23, 2026 | 695.00 | 698.00 | 695.00 | 698.00 | 689.98 | 0.14% | 14,700 |
| Jan 22, 2026 | 697.00 | 697.00 | 696.00 | 697.00 | 688.99 | 0.14% | 19,600 |
| Jan 21, 2026 | 696.00 | 697.00 | 694.00 | 696.00 | 688.00 | 0.29% | 12,300 |
| Jan 20, 2026 | 696.00 | 697.00 | 694.00 | 694.00 | 686.02 | -0.29% | 10,100 |
| Jan 19, 2026 | 696.00 | 696.00 | 692.00 | 696.00 | 688.00 | - | 15,100 |
| Jan 16, 2026 | 695.00 | 696.00 | 690.00 | 696.00 | 688.00 | 0.29% | 17,600 |
| Jan 15, 2026 | 693.00 | 696.00 | 692.00 | 694.00 | 686.02 | - | 10,900 |
| Jan 14, 2026 | 693.00 | 695.00 | 690.00 | 694.00 | 686.02 | -0.14% | 17,800 |
| Jan 13, 2026 | 695.00 | 697.00 | 694.00 | 695.00 | 687.01 | - | 12,400 |
| Jan 9, 2026 | 690.00 | 696.00 | 689.00 | 695.00 | 687.01 | 0.72% | 15,200 |
| Jan 8, 2026 | 694.00 | 695.00 | 690.00 | 690.00 | 682.07 | -0.86% | 13,400 |
| Jan 7, 2026 | 696.00 | 698.00 | 693.00 | 696.00 | 688.00 | 0.14% | 17,700 |
| Jan 6, 2026 | 688.00 | 698.00 | 687.00 | 695.00 | 687.01 | 1.02% | 32,800 |
| Jan 5, 2026 | 693.00 | 695.00 | 687.00 | 688.00 | 680.09 | -0.58% | 23,800 |
| Dec 30, 2025 | 683.00 | 692.00 | 682.00 | 692.00 | 684.05 | 1.47% | 17,000 |
| Dec 29, 2025 | 696.00 | 696.00 | 680.00 | 682.00 | 674.16 | -2.01% | 36,900 |
| Dec 26, 2025 | 699.00 | 699.00 | 690.00 | 696.00 | 688.00 | -0.14% | 21,500 |
| Dec 25, 2025 | 691.00 | 697.00 | 691.00 | 697.00 | 688.99 | 0.87% | 5,400 |
| Dec 24, 2025 | 702.00 | 705.00 | 691.00 | 691.00 | 683.06 | -1.99% | 12,700 |
| Dec 23, 2025 | 699.00 | 706.00 | 687.00 | 705.00 | 696.90 | 0.71% | 13,200 |
| Dec 22, 2025 | 700.00 | 700.00 | 695.00 | 700.00 | 691.95 | - | 8,400 |
| Dec 19, 2025 | 699.00 | 700.00 | 697.00 | 700.00 | 691.95 | 0.72% | 8,800 |
| Dec 18, 2025 | 697.00 | 697.00 | 695.00 | 695.00 | 687.01 | -0.29% | 3,200 |
| Dec 17, 2025 | 693.00 | 697.00 | 690.00 | 697.00 | 688.99 | 1.31% | 8,300 |
| Dec 16, 2025 | 687.00 | 692.00 | 685.00 | 688.00 | 680.09 | - | 6,300 |
| Dec 15, 2025 | 675.00 | 689.00 | 675.00 | 688.00 | 680.09 | 1.18% | 7,600 |
| Dec 12, 2025 | 663.00 | 680.00 | 663.00 | 680.00 | 672.18 | 2.56% | 6,900 |
| Dec 11, 2025 | 670.00 | 673.00 | 663.00 | 663.00 | 655.38 | -1.04% | 15,000 |
| Dec 10, 2025 | 683.00 | 684.00 | 666.00 | 670.00 | 662.30 | -3.04% | 30,800 |
| Dec 9, 2025 | 695.00 | 696.00 | 689.00 | 691.00 | 683.06 | -1.43% | 8,900 |
| Dec 8, 2025 | 703.00 | 703.00 | 698.00 | 701.00 | 692.94 | -0.28% | 7,500 |
| Dec 5, 2025 | 702.00 | 704.00 | 699.00 | 703.00 | 694.92 | -0.28% | 7,400 |
| Dec 4, 2025 | 709.00 | 709.00 | 703.00 | 705.00 | 696.90 | -0.14% | 4,200 |
| Dec 3, 2025 | 713.00 | 713.00 | 706.00 | 706.00 | 697.89 | -0.84% | 7,100 |
| Dec 2, 2025 | 714.00 | 714.00 | 712.00 | 712.00 | 703.82 | - | 4,500 |
| Dec 1, 2025 | 714.00 | 714.00 | 712.00 | 712.00 | 703.82 | 0.42% | 7,200 |