Mie Kotsu Group Holdings, Inc. (TYO:3232)
Japan
· Delayed Price · Currency is JPY 538.00
+8.00 (1.51%)
Apr 28, 2026, 3:30 PM JST
Mie Kotsu Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 531.00 | 538.00 | 529.00 | 538.00 | 538.00 | 1.51% | 125,500 |
| Apr 27, 2026 | 532.00 | 536.00 | 528.00 | 530.00 | 530.00 | -0.19% | 68,100 |
| Apr 24, 2026 | 533.00 | 533.00 | 528.00 | 531.00 | 531.00 | 0.38% | 90,200 |
| Apr 23, 2026 | 532.00 | 532.00 | 527.00 | 529.00 | 529.00 | -0.56% | 128,400 |
| Apr 22, 2026 | 541.00 | 542.00 | 531.00 | 532.00 | 532.00 | -1.66% | 149,300 |
| Apr 21, 2026 | 547.00 | 547.00 | 541.00 | 541.00 | 541.00 | -1.10% | 70,700 |
| Apr 20, 2026 | 547.00 | 548.00 | 543.00 | 547.00 | 547.00 | - | 58,000 |
| Apr 17, 2026 | 547.00 | 549.00 | 544.00 | 547.00 | 547.00 | 0.18% | 65,000 |
| Apr 16, 2026 | 550.00 | 551.00 | 546.00 | 546.00 | 546.00 | -0.73% | 66,500 |
| Apr 15, 2026 | 550.00 | 552.00 | 544.00 | 550.00 | 550.00 | 0.73% | 121,700 |
| Apr 14, 2026 | 550.00 | 554.00 | 544.00 | 546.00 | 546.00 | -0.73% | 95,300 |
| Apr 13, 2026 | 551.00 | 555.00 | 547.00 | 550.00 | 550.00 | -0.18% | 109,200 |
| Apr 10, 2026 | 558.00 | 560.00 | 550.00 | 551.00 | 551.00 | -0.72% | 63,600 |
| Apr 9, 2026 | 560.00 | 563.00 | 554.00 | 555.00 | 555.00 | -0.89% | 129,700 |
| Apr 8, 2026 | 569.00 | 571.00 | 559.00 | 560.00 | 560.00 | - | 125,000 |
| Apr 7, 2026 | 561.00 | 568.00 | 558.00 | 560.00 | 560.00 | -0.53% | 78,100 |
| Apr 6, 2026 | 559.00 | 564.00 | 558.00 | 563.00 | 563.00 | 0.72% | 98,200 |
| Apr 3, 2026 | 560.00 | 568.00 | 558.00 | 559.00 | 559.00 | 0.18% | 102,200 |
| Apr 2, 2026 | 565.00 | 569.00 | 555.00 | 558.00 | 558.00 | -0.71% | 110,400 |
| Apr 1, 2026 | 557.00 | 562.00 | 553.00 | 562.00 | 562.00 | 2.74% | 110,700 |
| Mar 31, 2026 | 549.00 | 553.00 | 541.00 | 547.00 | 547.00 | -0.55% | 290,700 |
| Mar 30, 2026 | 540.00 | 554.00 | 539.00 | 550.00 | 550.00 | -3.85% | 636,400 |
| Mar 27, 2026 | 568.00 | 575.00 | 568.00 | 572.00 | 562.00 | 0.70% | 825,600 |
| Mar 26, 2026 | 574.00 | 574.00 | 565.00 | 568.00 | 558.07 | -0.53% | 294,900 |
| Mar 25, 2026 | 570.00 | 576.00 | 566.00 | 571.00 | 561.02 | 1.24% | 143,400 |
| Mar 24, 2026 | 560.00 | 564.00 | 556.00 | 564.00 | 554.14 | 2.55% | 132,100 |
| Mar 23, 2026 | 560.00 | 560.00 | 550.00 | 550.00 | 540.38 | -2.31% | 169,900 |
| Mar 19, 2026 | 570.00 | 570.00 | 563.00 | 563.00 | 553.16 | -1.75% | 122,200 |
| Mar 18, 2026 | 571.00 | 573.00 | 566.00 | 573.00 | 562.98 | 1.78% | 95,100 |
| Mar 17, 2026 | 567.00 | 572.00 | 562.00 | 563.00 | 553.16 | 0.36% | 152,500 |
| Mar 16, 2026 | 560.00 | 563.00 | 555.00 | 561.00 | 551.19 | - | 167,300 |
| Mar 13, 2026 | 561.00 | 566.00 | 560.00 | 561.00 | 551.19 | -0.88% | 152,500 |
| Mar 12, 2026 | 579.00 | 579.00 | 563.00 | 566.00 | 556.10 | -2.08% | 147,800 |
| Mar 11, 2026 | 582.00 | 583.00 | 576.00 | 578.00 | 567.90 | 1.05% | 104,600 |
| Mar 10, 2026 | 577.00 | 579.00 | 571.00 | 572.00 | 562.00 | 0.70% | 126,500 |
| Mar 9, 2026 | 563.00 | 572.00 | 561.00 | 568.00 | 558.07 | -2.24% | 216,100 |
| Mar 6, 2026 | 580.00 | 585.00 | 575.00 | 581.00 | 570.84 | -0.17% | 193,600 |
| Mar 5, 2026 | 583.00 | 589.00 | 577.00 | 582.00 | 571.83 | 1.75% | 208,900 |
| Mar 4, 2026 | 580.00 | 586.00 | 567.00 | 572.00 | 562.00 | -2.39% | 264,400 |
| Mar 3, 2026 | 596.00 | 597.00 | 584.00 | 586.00 | 575.76 | -1.84% | 229,800 |
| Mar 2, 2026 | 598.00 | 600.00 | 594.00 | 597.00 | 586.56 | -1.81% | 233,500 |
| Feb 27, 2026 | 603.00 | 611.00 | 598.00 | 608.00 | 597.37 | 1.16% | 146,600 |
| Feb 26, 2026 | 603.00 | 605.00 | 599.00 | 601.00 | 590.49 | 0.17% | 317,000 |
| Feb 25, 2026 | 600.00 | 603.00 | 591.00 | 600.00 | 589.51 | 0.84% | 400,600 |
| Feb 24, 2026 | 588.00 | 599.00 | 584.00 | 595.00 | 584.60 | 1.54% | 273,700 |
| Feb 20, 2026 | 590.00 | 593.00 | 583.00 | 586.00 | 575.76 | -1.68% | 145,700 |
| Feb 19, 2026 | 596.00 | 596.00 | 592.00 | 596.00 | 585.58 | 0.68% | 197,300 |
| Feb 18, 2026 | 586.00 | 595.00 | 584.00 | 592.00 | 581.65 | 1.89% | 150,600 |
| Feb 17, 2026 | 575.00 | 585.00 | 574.00 | 581.00 | 570.84 | 0.69% | 135,500 |
| Feb 16, 2026 | 580.00 | 580.00 | 570.00 | 577.00 | 566.91 | -1.03% | 254,500 |
| Feb 13, 2026 | 586.00 | 591.00 | 580.00 | 583.00 | 572.81 | -1.69% | 183,900 |
| Feb 12, 2026 | 585.00 | 594.00 | 584.00 | 593.00 | 582.63 | 1.37% | 278,900 |
| Feb 10, 2026 | 589.00 | 589.00 | 584.00 | 585.00 | 574.77 | -0.68% | 117,800 |
| Feb 9, 2026 | 590.00 | 593.00 | 580.00 | 589.00 | 578.70 | 0.51% | 320,900 |
| Feb 6, 2026 | 580.00 | 588.00 | 580.00 | 586.00 | 575.76 | 0.34% | 321,500 |
| Feb 5, 2026 | 588.00 | 588.00 | 573.00 | 584.00 | 573.79 | 7.16% | 715,300 |
| Feb 4, 2026 | 547.00 | 549.00 | 544.00 | 545.00 | 535.47 | -0.55% | 131,600 |
| Feb 3, 2026 | 548.00 | 553.00 | 545.00 | 548.00 | 538.42 | - | 121,500 |
| Feb 2, 2026 | 556.00 | 557.00 | 545.00 | 548.00 | 538.42 | -0.90% | 121,300 |
| Jan 30, 2026 | 550.00 | 556.00 | 547.00 | 553.00 | 543.33 | 1.10% | 133,800 |
| Jan 29, 2026 | 543.00 | 550.00 | 538.00 | 547.00 | 537.44 | 0.37% | 219,300 |
| Jan 28, 2026 | 547.00 | 548.00 | 540.00 | 545.00 | 535.47 | -0.37% | 129,700 |
| Jan 27, 2026 | 552.00 | 552.00 | 545.00 | 547.00 | 537.44 | -1.62% | 157,900 |
| Jan 26, 2026 | 565.00 | 565.00 | 555.00 | 556.00 | 546.28 | -2.63% | 211,900 |
| Jan 23, 2026 | 570.00 | 574.00 | 568.00 | 571.00 | 561.02 | 0.88% | 163,400 |
| Jan 22, 2026 | 556.00 | 569.00 | 551.00 | 566.00 | 556.10 | 3.10% | 193,000 |
| Jan 21, 2026 | 549.00 | 551.00 | 544.00 | 549.00 | 539.40 | -0.36% | 119,500 |
| Jan 20, 2026 | 560.00 | 561.00 | 551.00 | 551.00 | 541.37 | -1.78% | 86,500 |
| Jan 19, 2026 | 563.00 | 564.00 | 559.00 | 561.00 | 551.19 | -0.71% | 75,900 |
| Jan 16, 2026 | 559.00 | 568.00 | 557.00 | 565.00 | 555.12 | 1.62% | 180,900 |
| Jan 15, 2026 | 553.00 | 557.00 | 552.00 | 556.00 | 546.28 | 0.36% | 78,500 |
| Jan 14, 2026 | 554.00 | 557.00 | 552.00 | 554.00 | 544.31 | 0.73% | 84,700 |
| Jan 13, 2026 | 558.00 | 558.00 | 550.00 | 550.00 | 540.38 | -0.18% | 125,800 |
| Jan 9, 2026 | 543.00 | 552.00 | 543.00 | 551.00 | 541.37 | 1.47% | 88,000 |
| Jan 8, 2026 | 544.00 | 546.00 | 540.00 | 543.00 | 533.51 | -0.18% | 63,700 |
| Jan 7, 2026 | 542.00 | 547.00 | 540.00 | 544.00 | 534.49 | - | 116,000 |
| Jan 6, 2026 | 544.00 | 546.00 | 542.00 | 544.00 | 534.49 | 0.55% | 79,300 |
| Jan 5, 2026 | 544.00 | 548.00 | 539.00 | 541.00 | 531.54 | 0.19% | 116,200 |
| Dec 30, 2025 | 542.00 | 545.00 | 538.00 | 540.00 | 530.56 | -0.37% | 48,000 |
| Dec 29, 2025 | 538.00 | 542.00 | 536.00 | 542.00 | 532.52 | 0.37% | 76,400 |
| Dec 26, 2025 | 545.00 | 545.00 | 538.00 | 540.00 | 530.56 | 0.19% | 153,800 |
| Dec 25, 2025 | 537.00 | 540.00 | 536.00 | 539.00 | 529.58 | 0.75% | 49,000 |
| Dec 24, 2025 | 538.00 | 538.00 | 534.00 | 535.00 | 525.65 | -0.56% | 24,800 |
| Dec 23, 2025 | 533.00 | 540.00 | 533.00 | 538.00 | 528.59 | 0.94% | 41,300 |
| Dec 22, 2025 | 539.00 | 539.00 | 533.00 | 533.00 | 523.68 | -0.37% | 41,500 |
| Dec 19, 2025 | 534.00 | 536.00 | 533.00 | 535.00 | 525.65 | -0.19% | 58,200 |
| Dec 18, 2025 | 532.00 | 538.00 | 530.00 | 536.00 | 526.63 | 0.56% | 63,800 |
| Dec 17, 2025 | 539.00 | 539.00 | 529.00 | 533.00 | 523.68 | -0.37% | 100,300 |
| Dec 16, 2025 | 541.00 | 541.00 | 535.00 | 535.00 | 525.65 | -1.11% | 50,200 |
| Dec 15, 2025 | 535.00 | 542.00 | 535.00 | 541.00 | 531.54 | 0.74% | 50,500 |
| Dec 12, 2025 | 536.00 | 538.00 | 533.00 | 537.00 | 527.61 | 1.32% | 71,300 |
| Dec 11, 2025 | 536.00 | 537.00 | 529.00 | 530.00 | 520.73 | -0.56% | 63,400 |
| Dec 10, 2025 | 533.00 | 538.00 | 533.00 | 533.00 | 523.68 | -0.19% | 43,500 |
| Dec 9, 2025 | 540.00 | 542.00 | 533.00 | 534.00 | 524.66 | -1.48% | 37,000 |
| Dec 8, 2025 | 535.00 | 542.00 | 533.00 | 542.00 | 532.52 | 1.88% | 65,600 |
| Dec 5, 2025 | 534.00 | 536.00 | 532.00 | 532.00 | 522.70 | -0.75% | 45,200 |
| Dec 4, 2025 | 535.00 | 538.00 | 534.00 | 536.00 | 526.63 | 0.37% | 70,900 |
| Dec 3, 2025 | 539.00 | 541.00 | 534.00 | 534.00 | 524.66 | -1.29% | 50,700 |
| Dec 2, 2025 | 540.00 | 543.00 | 536.00 | 541.00 | 531.54 | - | 79,900 |
| Dec 1, 2025 | 544.00 | 546.00 | 538.00 | 541.00 | 531.54 | -0.55% | 87,400 |