Miyaji Engineering Group,Inc. (TYO:3431)
Japan
· Delayed Price · Currency is JPY 1,833.00
+28.00 (1.55%)
Mar 10, 2026, 3:30 PM JST
TYO:3431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,800.00 | 1,808.00 | 1,774.00 | 1,805.00 | 1,805.00 | -1.58% | 417,200 |
| Mar 6, 2026 | 1,835.00 | 1,839.00 | 1,819.00 | 1,834.00 | 1,834.00 | -0.70% | 179,300 |
| Mar 5, 2026 | 1,856.00 | 1,871.00 | 1,836.00 | 1,847.00 | 1,847.00 | 1.71% | 191,300 |
| Mar 4, 2026 | 1,859.00 | 1,863.00 | 1,788.00 | 1,816.00 | 1,816.00 | -3.30% | 452,900 |
| Mar 3, 2026 | 1,909.00 | 1,918.00 | 1,877.00 | 1,878.00 | 1,878.00 | -2.24% | 270,900 |
| Mar 2, 2026 | 1,925.00 | 1,925.00 | 1,893.00 | 1,921.00 | 1,921.00 | -1.08% | 232,800 |
| Feb 27, 2026 | 1,920.00 | 1,942.00 | 1,904.00 | 1,942.00 | 1,942.00 | 2.32% | 134,000 |
| Feb 26, 2026 | 1,884.00 | 1,903.00 | 1,881.00 | 1,898.00 | 1,898.00 | 0.90% | 130,400 |
| Feb 25, 2026 | 1,886.00 | 1,891.00 | 1,877.00 | 1,881.00 | 1,881.00 | - | 157,800 |
| Feb 24, 2026 | 1,886.00 | 1,897.00 | 1,872.00 | 1,881.00 | 1,881.00 | 0.05% | 157,300 |
| Feb 20, 2026 | 1,899.00 | 1,899.00 | 1,873.00 | 1,880.00 | 1,880.00 | -1.00% | 150,800 |
| Feb 19, 2026 | 1,885.00 | 1,900.00 | 1,874.00 | 1,899.00 | 1,899.00 | 1.01% | 117,300 |
| Feb 18, 2026 | 1,885.00 | 1,888.00 | 1,873.00 | 1,880.00 | 1,880.00 | 0.48% | 97,500 |
| Feb 17, 2026 | 1,875.00 | 1,890.00 | 1,865.00 | 1,871.00 | 1,871.00 | 0.38% | 204,800 |
| Feb 16, 2026 | 1,918.00 | 1,920.00 | 1,855.00 | 1,864.00 | 1,864.00 | -4.02% | 550,700 |
| Feb 13, 2026 | 1,970.00 | 1,977.00 | 1,942.00 | 1,942.00 | 1,942.00 | -1.52% | 142,800 |
| Feb 12, 2026 | 1,980.00 | 1,987.00 | 1,961.00 | 1,972.00 | 1,972.00 | 0.51% | 165,500 |
| Feb 10, 2026 | 2,020.00 | 2,033.00 | 1,948.00 | 1,962.00 | 1,962.00 | -2.53% | 244,800 |
| Feb 9, 2026 | 2,040.00 | 2,040.00 | 2,005.00 | 2,013.00 | 2,013.00 | - | 119,100 |
| Feb 6, 2026 | 2,004.00 | 2,015.00 | 1,998.00 | 2,013.00 | 2,013.00 | 0.55% | 96,800 |
| Feb 5, 2026 | 2,008.00 | 2,028.00 | 2,001.00 | 2,002.00 | 2,002.00 | 0.55% | 132,900 |
| Feb 4, 2026 | 1,987.00 | 2,004.00 | 1,979.00 | 1,991.00 | 1,991.00 | 0.05% | 92,300 |
| Feb 3, 2026 | 1,971.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,990.00 | 1.43% | 76,500 |
| Feb 2, 2026 | 1,961.00 | 1,984.00 | 1,954.00 | 1,962.00 | 1,962.00 | 0.87% | 93,200 |
| Jan 30, 2026 | 1,935.00 | 1,951.00 | 1,930.00 | 1,945.00 | 1,945.00 | 0.52% | 61,500 |
| Jan 29, 2026 | 1,929.00 | 1,938.00 | 1,908.00 | 1,935.00 | 1,935.00 | 0.31% | 84,100 |
| Jan 28, 2026 | 1,945.00 | 1,945.00 | 1,923.00 | 1,929.00 | 1,929.00 | -1.03% | 66,700 |
| Jan 27, 2026 | 1,944.00 | 1,952.00 | 1,926.00 | 1,949.00 | 1,949.00 | 0.21% | 79,600 |
| Jan 26, 2026 | 1,960.00 | 1,960.00 | 1,944.00 | 1,945.00 | 1,945.00 | -1.77% | 104,000 |
| Jan 23, 2026 | 1,991.00 | 2,002.00 | 1,977.00 | 1,980.00 | 1,980.00 | -0.55% | 82,300 |
| Jan 22, 2026 | 1,972.00 | 1,994.00 | 1,972.00 | 1,991.00 | 1,991.00 | 1.43% | 95,100 |
| Jan 21, 2026 | 1,960.00 | 1,968.00 | 1,946.00 | 1,963.00 | 1,963.00 | -0.41% | 120,600 |
| Jan 20, 2026 | 1,991.00 | 1,991.00 | 1,970.00 | 1,971.00 | 1,971.00 | -1.10% | 109,500 |
| Jan 19, 2026 | 1,990.00 | 2,003.00 | 1,978.00 | 1,993.00 | 1,993.00 | 0.15% | 118,200 |
| Jan 16, 2026 | 1,977.00 | 1,990.00 | 1,961.00 | 1,990.00 | 1,990.00 | 0.81% | 120,000 |
| Jan 15, 2026 | 1,959.00 | 1,984.00 | 1,959.00 | 1,974.00 | 1,974.00 | 0.77% | 128,900 |
| Jan 14, 2026 | 1,950.00 | 1,964.00 | 1,950.00 | 1,959.00 | 1,959.00 | 1.14% | 102,700 |
| Jan 13, 2026 | 1,944.00 | 1,947.00 | 1,920.00 | 1,937.00 | 1,937.00 | 0.78% | 134,300 |
| Jan 9, 2026 | 1,910.00 | 1,935.00 | 1,910.00 | 1,922.00 | 1,922.00 | 0.68% | 106,500 |
| Jan 8, 2026 | 1,890.00 | 1,910.00 | 1,885.00 | 1,909.00 | 1,909.00 | 1.01% | 104,100 |
| Jan 7, 2026 | 1,880.00 | 1,900.00 | 1,872.00 | 1,890.00 | 1,890.00 | 0.11% | 127,900 |
| Jan 6, 2026 | 1,874.00 | 1,892.00 | 1,871.00 | 1,888.00 | 1,888.00 | 0.80% | 132,100 |
| Jan 5, 2026 | 1,900.00 | 1,900.00 | 1,870.00 | 1,873.00 | 1,873.00 | -0.37% | 162,000 |
| Dec 30, 2025 | 1,885.00 | 1,900.00 | 1,875.00 | 1,880.00 | 1,880.00 | -0.37% | 140,600 |
| Dec 29, 2025 | 1,871.00 | 1,893.00 | 1,864.00 | 1,887.00 | 1,887.00 | 1.56% | 219,500 |
| Dec 26, 2025 | 1,858.00 | 1,858.00 | 1,846.00 | 1,858.00 | 1,858.00 | 0.92% | 142,900 |
| Dec 25, 2025 | 1,816.00 | 1,849.00 | 1,815.00 | 1,841.00 | 1,841.00 | 1.60% | 157,000 |
| Dec 24, 2025 | 1,792.00 | 1,815.00 | 1,789.00 | 1,812.00 | 1,812.00 | 1.12% | 181,800 |
| Dec 23, 2025 | 1,784.00 | 1,792.00 | 1,781.00 | 1,792.00 | 1,792.00 | 0.45% | 101,000 |
| Dec 22, 2025 | 1,789.00 | 1,792.00 | 1,777.00 | 1,784.00 | 1,784.00 | -0.17% | 121,100 |
| Dec 19, 2025 | 1,777.00 | 1,794.00 | 1,777.00 | 1,787.00 | 1,787.00 | 0.96% | 100,800 |
| Dec 18, 2025 | 1,758.00 | 1,775.00 | 1,754.00 | 1,770.00 | 1,770.00 | 0.68% | 123,500 |
| Dec 17, 2025 | 1,770.00 | 1,772.00 | 1,757.00 | 1,758.00 | 1,758.00 | -0.45% | 133,400 |
| Dec 16, 2025 | 1,792.00 | 1,792.00 | 1,766.00 | 1,766.00 | 1,766.00 | -1.45% | 137,400 |
| Dec 15, 2025 | 1,798.00 | 1,801.00 | 1,780.00 | 1,792.00 | 1,792.00 | -0.22% | 102,000 |
| Dec 12, 2025 | 1,780.00 | 1,801.00 | 1,774.00 | 1,796.00 | 1,796.00 | 1.47% | 155,700 |
| Dec 11, 2025 | 1,792.00 | 1,797.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.01% | 153,300 |
| Dec 10, 2025 | 1,765.00 | 1,796.00 | 1,765.00 | 1,788.00 | 1,788.00 | 0.96% | 138,100 |
| Dec 9, 2025 | 1,780.00 | 1,788.00 | 1,770.00 | 1,771.00 | 1,771.00 | -0.62% | 110,400 |
| Dec 8, 2025 | 1,761.00 | 1,792.00 | 1,741.00 | 1,782.00 | 1,782.00 | 0.62% | 233,100 |
| Dec 5, 2025 | 1,805.00 | 1,810.00 | 1,768.00 | 1,771.00 | 1,771.00 | -2.21% | 228,100 |
| Dec 4, 2025 | 1,799.00 | 1,815.00 | 1,795.00 | 1,811.00 | 1,811.00 | 0.28% | 153,300 |
| Dec 3, 2025 | 1,832.00 | 1,832.00 | 1,790.00 | 1,806.00 | 1,806.00 | -1.20% | 320,300 |
| Dec 2, 2025 | 1,855.00 | 1,861.00 | 1,826.00 | 1,828.00 | 1,828.00 | -1.46% | 254,100 |
| Dec 1, 2025 | 1,916.00 | 1,930.00 | 1,843.00 | 1,855.00 | 1,855.00 | -7.25% | 640,500 |
| Nov 28, 2025 | 1,985.00 | 2,000.00 | 1,978.00 | 2,000.00 | 2,000.00 | 1.11% | 75,700 |
| Nov 27, 2025 | 1,990.00 | 1,991.00 | 1,973.00 | 1,978.00 | 1,978.00 | -0.45% | 41,100 |
| Nov 26, 2025 | 1,983.00 | 1,989.00 | 1,975.00 | 1,987.00 | 1,987.00 | 1.02% | 64,200 |
| Nov 25, 2025 | 1,960.00 | 1,972.00 | 1,951.00 | 1,967.00 | 1,967.00 | 0.36% | 51,400 |
| Nov 21, 2025 | 1,925.00 | 1,960.00 | 1,925.00 | 1,960.00 | 1,960.00 | 1.82% | 74,800 |
| Nov 20, 2025 | 1,937.00 | 1,942.00 | 1,924.00 | 1,925.00 | 1,925.00 | 0.26% | 76,200 |
| Nov 19, 2025 | 1,910.00 | 1,924.00 | 1,903.00 | 1,920.00 | 1,920.00 | 0.47% | 52,600 |
| Nov 18, 2025 | 1,925.00 | 1,933.00 | 1,909.00 | 1,911.00 | 1,911.00 | -1.04% | 69,200 |
| Nov 17, 2025 | 1,962.00 | 1,964.00 | 1,927.00 | 1,931.00 | 1,931.00 | -1.43% | 91,900 |
| Nov 14, 2025 | 1,981.00 | 1,987.00 | 1,959.00 | 1,959.00 | 1,959.00 | -1.76% | 97,000 |
| Nov 13, 2025 | 1,995.00 | 2,012.00 | 1,989.00 | 1,994.00 | 1,994.00 | 0.35% | 58,000 |
| Nov 12, 2025 | 2,029.00 | 2,030.00 | 1,977.00 | 1,987.00 | 1,987.00 | -0.10% | 90,000 |
| Nov 11, 2025 | 2,046.00 | 2,051.00 | 1,948.00 | 1,989.00 | 1,989.00 | -3.07% | 114,900 |
| Nov 10, 2025 | 2,038.00 | 2,052.00 | 2,033.00 | 2,052.00 | 2,052.00 | 0.98% | 52,800 |
| Nov 7, 2025 | 2,016.00 | 2,034.00 | 2,005.00 | 2,032.00 | 2,032.00 | -0.10% | 57,000 |
| Nov 6, 2025 | 2,000.00 | 2,048.00 | 2,000.00 | 2,034.00 | 2,034.00 | 1.75% | 93,200 |
| Nov 5, 2025 | 2,011.00 | 2,022.00 | 1,975.00 | 1,999.00 | 1,999.00 | -1.67% | 84,900 |
| Nov 4, 2025 | 1,966.00 | 2,071.00 | 1,964.00 | 2,033.00 | 2,033.00 | 2.73% | 161,600 |
| Oct 31, 2025 | 1,980.00 | 1,987.00 | 1,964.00 | 1,979.00 | 1,979.00 | 0.15% | 66,700 |
| Oct 30, 2025 | 1,976.00 | 1,983.00 | 1,970.00 | 1,976.00 | 1,976.00 | - | 195,000 |
| Oct 29, 2025 | 1,978.00 | 1,998.00 | 1,963.00 | 1,976.00 | 1,976.00 | 0.36% | 61,500 |
| Oct 28, 2025 | 2,026.00 | 2,026.00 | 1,969.00 | 1,969.00 | 1,969.00 | -3.20% | 129,600 |
| Oct 27, 2025 | 2,045.00 | 2,050.00 | 2,026.00 | 2,034.00 | 2,034.00 | 0.10% | 57,400 |
| Oct 24, 2025 | 2,060.00 | 2,060.00 | 2,022.00 | 2,032.00 | 2,032.00 | -0.78% | 47,700 |
| Oct 23, 2025 | 2,036.00 | 2,050.00 | 2,031.00 | 2,048.00 | 2,048.00 | 0.59% | 77,400 |
| Oct 22, 2025 | 2,020.00 | 2,039.00 | 2,019.00 | 2,036.00 | 2,036.00 | 0.99% | 79,900 |
| Oct 21, 2025 | 2,030.00 | 2,030.00 | 2,010.00 | 2,016.00 | 2,016.00 | -0.20% | 38,800 |
| Oct 20, 2025 | 2,019.00 | 2,026.00 | 2,008.00 | 2,020.00 | 2,020.00 | 0.90% | 50,400 |
| Oct 17, 2025 | 2,007.00 | 2,012.00 | 1,994.00 | 2,002.00 | 2,002.00 | -0.50% | 27,800 |
| Oct 16, 2025 | 2,009.00 | 2,018.00 | 2,001.00 | 2,012.00 | 2,012.00 | 0.85% | 44,200 |
| Oct 15, 2025 | 1,978.00 | 1,997.00 | 1,973.00 | 1,995.00 | 1,995.00 | 2.05% | 36,800 |
| Oct 14, 2025 | 1,921.00 | 1,969.00 | 1,920.00 | 1,955.00 | 1,955.00 | 0.26% | 73,700 |
| Oct 10, 2025 | 1,980.00 | 1,982.00 | 1,948.00 | 1,950.00 | 1,950.00 | -2.06% | 69,900 |
| Oct 9, 2025 | 1,997.00 | 2,004.00 | 1,986.00 | 1,991.00 | 1,991.00 | 0.25% | 40,000 |
| Oct 8, 2025 | 2,000.00 | 2,021.00 | 1,986.00 | 1,986.00 | 1,986.00 | -0.30% | 41,600 |