Mie Kotsu Group Holdings, Inc. (TYO:3232)
Japan
· Delayed Price · Currency is JPY 568.00
-13.00 (-2.24%)
At close: Mar 9, 2026
Mie Kotsu Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 563.00 | 572.00 | 561.00 | 571.00 | - | -1.72% | 191,500 |
| Mar 6, 2026 | 580.00 | 585.00 | 575.00 | 581.00 | 581.00 | -0.17% | 193,600 |
| Mar 5, 2026 | 583.00 | 589.00 | 577.00 | 582.00 | 582.00 | 1.75% | 208,900 |
| Mar 4, 2026 | 580.00 | 586.00 | 567.00 | 572.00 | 572.00 | -2.39% | 264,400 |
| Mar 3, 2026 | 596.00 | 597.00 | 584.00 | 586.00 | 586.00 | -1.84% | 229,800 |
| Mar 2, 2026 | 598.00 | 600.00 | 594.00 | 597.00 | 597.00 | -1.81% | 233,500 |
| Feb 27, 2026 | 603.00 | 611.00 | 598.00 | 608.00 | 608.00 | 1.16% | 146,600 |
| Feb 26, 2026 | 603.00 | 605.00 | 599.00 | 601.00 | 601.00 | 0.17% | 317,000 |
| Feb 25, 2026 | 600.00 | 603.00 | 591.00 | 600.00 | 600.00 | 0.84% | 400,600 |
| Feb 24, 2026 | 588.00 | 599.00 | 584.00 | 595.00 | 595.00 | 1.54% | 273,700 |
| Feb 20, 2026 | 590.00 | 593.00 | 583.00 | 586.00 | 586.00 | -1.68% | 145,700 |
| Feb 19, 2026 | 596.00 | 596.00 | 592.00 | 596.00 | 596.00 | 0.68% | 197,300 |
| Feb 18, 2026 | 586.00 | 595.00 | 584.00 | 592.00 | 592.00 | 1.89% | 150,600 |
| Feb 17, 2026 | 575.00 | 585.00 | 574.00 | 581.00 | 581.00 | 0.69% | 135,500 |
| Feb 16, 2026 | 580.00 | 580.00 | 570.00 | 577.00 | 577.00 | -1.03% | 254,500 |
| Feb 13, 2026 | 586.00 | 591.00 | 580.00 | 583.00 | 583.00 | -1.69% | 183,900 |
| Feb 12, 2026 | 585.00 | 594.00 | 584.00 | 593.00 | 593.00 | 1.37% | 278,900 |
| Feb 10, 2026 | 589.00 | 589.00 | 584.00 | 585.00 | 585.00 | -0.68% | 117,800 |
| Feb 9, 2026 | 590.00 | 593.00 | 580.00 | 589.00 | 589.00 | 0.51% | 320,900 |
| Feb 6, 2026 | 580.00 | 588.00 | 580.00 | 586.00 | 586.00 | 0.34% | 321,500 |
| Feb 5, 2026 | 588.00 | 588.00 | 573.00 | 584.00 | 584.00 | 7.16% | 715,300 |
| Feb 4, 2026 | 547.00 | 549.00 | 544.00 | 545.00 | 545.00 | -0.55% | 131,600 |
| Feb 3, 2026 | 548.00 | 553.00 | 545.00 | 548.00 | 548.00 | - | 121,500 |
| Feb 2, 2026 | 556.00 | 557.00 | 545.00 | 548.00 | 548.00 | -0.90% | 121,300 |
| Jan 30, 2026 | 550.00 | 556.00 | 547.00 | 553.00 | 553.00 | 1.10% | 133,800 |
| Jan 29, 2026 | 543.00 | 550.00 | 538.00 | 547.00 | 547.00 | 0.37% | 219,300 |
| Jan 28, 2026 | 547.00 | 548.00 | 540.00 | 545.00 | 545.00 | -0.37% | 129,700 |
| Jan 27, 2026 | 552.00 | 552.00 | 545.00 | 547.00 | 547.00 | -1.62% | 157,900 |
| Jan 26, 2026 | 565.00 | 565.00 | 555.00 | 556.00 | 556.00 | -2.63% | 211,900 |
| Jan 23, 2026 | 570.00 | 574.00 | 568.00 | 571.00 | 571.00 | 0.88% | 163,400 |
| Jan 22, 2026 | 556.00 | 569.00 | 551.00 | 566.00 | 566.00 | 3.10% | 193,000 |
| Jan 21, 2026 | 549.00 | 551.00 | 544.00 | 549.00 | 549.00 | -0.36% | 119,500 |
| Jan 20, 2026 | 560.00 | 561.00 | 551.00 | 551.00 | 551.00 | -1.78% | 86,500 |
| Jan 19, 2026 | 563.00 | 564.00 | 559.00 | 561.00 | 561.00 | -0.71% | 75,900 |
| Jan 16, 2026 | 559.00 | 568.00 | 557.00 | 565.00 | 565.00 | 1.62% | 180,900 |
| Jan 15, 2026 | 553.00 | 557.00 | 552.00 | 556.00 | 556.00 | 0.36% | 78,500 |
| Jan 14, 2026 | 554.00 | 557.00 | 552.00 | 554.00 | 554.00 | 0.73% | 84,700 |
| Jan 13, 2026 | 558.00 | 558.00 | 550.00 | 550.00 | 550.00 | -0.18% | 125,800 |
| Jan 9, 2026 | 543.00 | 552.00 | 543.00 | 551.00 | 551.00 | 1.47% | 88,000 |
| Jan 8, 2026 | 544.00 | 546.00 | 540.00 | 543.00 | 543.00 | -0.18% | 63,700 |
| Jan 7, 2026 | 542.00 | 547.00 | 540.00 | 544.00 | 544.00 | - | 116,000 |
| Jan 6, 2026 | 544.00 | 546.00 | 542.00 | 544.00 | 544.00 | 0.55% | 79,300 |
| Jan 5, 2026 | 544.00 | 548.00 | 539.00 | 541.00 | 541.00 | 0.19% | 116,200 |
| Dec 30, 2025 | 542.00 | 545.00 | 538.00 | 540.00 | 540.00 | -0.37% | 48,000 |
| Dec 29, 2025 | 538.00 | 542.00 | 536.00 | 542.00 | 542.00 | 0.37% | 76,400 |
| Dec 26, 2025 | 545.00 | 545.00 | 538.00 | 540.00 | 540.00 | 0.19% | 153,800 |
| Dec 25, 2025 | 537.00 | 540.00 | 536.00 | 539.00 | 539.00 | 0.75% | 49,000 |
| Dec 24, 2025 | 538.00 | 538.00 | 534.00 | 535.00 | 535.00 | -0.56% | 24,800 |
| Dec 23, 2025 | 533.00 | 540.00 | 533.00 | 538.00 | 538.00 | 0.94% | 41,300 |
| Dec 22, 2025 | 539.00 | 539.00 | 533.00 | 533.00 | 533.00 | -0.37% | 41,500 |
| Dec 19, 2025 | 534.00 | 536.00 | 533.00 | 535.00 | 535.00 | -0.19% | 58,200 |
| Dec 18, 2025 | 532.00 | 538.00 | 530.00 | 536.00 | 536.00 | 0.56% | 63,800 |
| Dec 17, 2025 | 539.00 | 539.00 | 529.00 | 533.00 | 533.00 | -0.37% | 100,300 |
| Dec 16, 2025 | 541.00 | 541.00 | 535.00 | 535.00 | 535.00 | -1.11% | 50,200 |
| Dec 15, 2025 | 535.00 | 542.00 | 535.00 | 541.00 | 541.00 | 0.74% | 50,500 |
| Dec 12, 2025 | 536.00 | 538.00 | 533.00 | 537.00 | 537.00 | 1.32% | 71,300 |
| Dec 11, 2025 | 536.00 | 537.00 | 529.00 | 530.00 | 530.00 | -0.56% | 63,400 |
| Dec 10, 2025 | 533.00 | 538.00 | 533.00 | 533.00 | 533.00 | -0.19% | 43,500 |
| Dec 9, 2025 | 540.00 | 542.00 | 533.00 | 534.00 | 534.00 | -1.48% | 37,000 |
| Dec 8, 2025 | 535.00 | 542.00 | 533.00 | 542.00 | 542.00 | 1.88% | 65,600 |
| Dec 5, 2025 | 534.00 | 536.00 | 532.00 | 532.00 | 532.00 | -0.75% | 45,200 |
| Dec 4, 2025 | 535.00 | 538.00 | 534.00 | 536.00 | 536.00 | 0.37% | 70,900 |
| Dec 3, 2025 | 539.00 | 541.00 | 534.00 | 534.00 | 534.00 | -1.29% | 50,700 |
| Dec 2, 2025 | 540.00 | 543.00 | 536.00 | 541.00 | 541.00 | - | 79,900 |
| Dec 1, 2025 | 544.00 | 546.00 | 538.00 | 541.00 | 541.00 | -0.55% | 87,400 |
| Nov 28, 2025 | 540.00 | 547.00 | 540.00 | 544.00 | 544.00 | 0.74% | 95,600 |
| Nov 27, 2025 | 543.00 | 545.00 | 537.00 | 540.00 | 540.00 | -0.55% | 86,100 |
| Nov 26, 2025 | 538.00 | 543.00 | 534.00 | 543.00 | 543.00 | 1.50% | 108,500 |
| Nov 25, 2025 | 529.00 | 535.00 | 528.00 | 535.00 | 535.00 | 0.75% | 57,200 |
| Nov 21, 2025 | 521.00 | 531.00 | 521.00 | 531.00 | 531.00 | 1.92% | 84,300 |
| Nov 20, 2025 | 524.00 | 525.00 | 520.00 | 521.00 | 521.00 | 0.19% | 46,600 |
| Nov 19, 2025 | 520.00 | 525.00 | 519.00 | 520.00 | 520.00 | 0.19% | 55,400 |
| Nov 18, 2025 | 521.00 | 525.00 | 518.00 | 519.00 | 519.00 | -0.57% | 99,400 |
| Nov 17, 2025 | 531.00 | 532.00 | 522.00 | 522.00 | 522.00 | -1.69% | 98,300 |
| Nov 14, 2025 | 536.00 | 541.00 | 531.00 | 531.00 | 531.00 | -1.67% | 121,700 |
| Nov 13, 2025 | 542.00 | 547.00 | 539.00 | 540.00 | 540.00 | -0.18% | 66,800 |
| Nov 12, 2025 | 543.00 | 548.00 | 540.00 | 541.00 | 541.00 | 0.19% | 55,100 |
| Nov 11, 2025 | 535.00 | 540.00 | 531.00 | 540.00 | 540.00 | 1.12% | 54,700 |
| Nov 10, 2025 | 536.00 | 536.00 | 531.00 | 534.00 | 534.00 | 0.38% | 27,500 |
| Nov 7, 2025 | 526.00 | 533.00 | 525.00 | 532.00 | 532.00 | 1.14% | 36,600 |
| Nov 6, 2025 | 527.00 | 533.00 | 526.00 | 526.00 | 526.00 | - | 46,300 |
| Nov 5, 2025 | 533.00 | 533.00 | 524.00 | 526.00 | 526.00 | -0.94% | 82,900 |
| Nov 4, 2025 | 535.00 | 539.00 | 531.00 | 531.00 | 531.00 | -1.30% | 71,100 |
| Oct 31, 2025 | 533.00 | 539.00 | 529.00 | 538.00 | 538.00 | 1.13% | 115,600 |
| Oct 30, 2025 | 541.00 | 543.00 | 532.00 | 532.00 | 532.00 | -0.75% | 530,000 |
| Oct 29, 2025 | 548.00 | 551.00 | 535.00 | 536.00 | 536.00 | -1.83% | 108,500 |
| Oct 28, 2025 | 560.00 | 560.00 | 546.00 | 546.00 | 546.00 | -2.50% | 109,000 |
| Oct 27, 2025 | 564.00 | 566.00 | 556.00 | 560.00 | 560.00 | - | 133,500 |
| Oct 24, 2025 | 558.00 | 564.00 | 554.00 | 560.00 | 560.00 | 3.13% | 395,700 |
| Oct 23, 2025 | 540.00 | 546.00 | 537.00 | 543.00 | 543.00 | 1.12% | 106,600 |
| Oct 22, 2025 | 534.00 | 538.00 | 533.00 | 537.00 | 537.00 | 0.94% | 165,600 |
| Oct 21, 2025 | 534.00 | 536.00 | 532.00 | 532.00 | 532.00 | 0.19% | 55,400 |
| Oct 20, 2025 | 534.00 | 534.00 | 527.00 | 531.00 | 531.00 | 0.57% | 97,600 |
| Oct 17, 2025 | 528.00 | 529.00 | 525.00 | 528.00 | 528.00 | 0.19% | 45,600 |
| Oct 16, 2025 | 530.00 | 532.00 | 526.00 | 527.00 | 527.00 | -0.38% | 67,200 |
| Oct 15, 2025 | 525.00 | 530.00 | 523.00 | 529.00 | 529.00 | 1.73% | 78,000 |
| Oct 14, 2025 | 520.00 | 524.00 | 517.00 | 520.00 | 520.00 | -0.19% | 120,300 |
| Oct 10, 2025 | 528.00 | 528.00 | 521.00 | 521.00 | 521.00 | -2.07% | 107,900 |
| Oct 9, 2025 | 532.00 | 533.00 | 527.00 | 532.00 | 532.00 | 0.95% | 93,800 |
| Oct 8, 2025 | 534.00 | 537.00 | 527.00 | 527.00 | 527.00 | -1.31% | 102,500 |