Miyaji Engineering Group,Inc. (TYO:3431)
Japan
· Delayed Price · Currency is JPY 1,663.00
+31.00 (1.90%)
Apr 28, 2026, 3:30 PM JST
TYO:3431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,638.00 | 1,673.00 | 1,635.00 | 1,663.00 | 1,663.00 | 1.90% | 114,100 |
| Apr 27, 2026 | 1,625.00 | 1,641.00 | 1,619.00 | 1,632.00 | 1,632.00 | 0.43% | 123,600 |
| Apr 24, 2026 | 1,637.00 | 1,643.00 | 1,620.00 | 1,625.00 | 1,625.00 | -0.91% | 119,200 |
| Apr 23, 2026 | 1,634.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,640.00 | -0.12% | 148,000 |
| Apr 22, 2026 | 1,659.00 | 1,660.00 | 1,638.00 | 1,642.00 | 1,642.00 | -1.14% | 190,800 |
| Apr 21, 2026 | 1,678.00 | 1,683.00 | 1,659.00 | 1,661.00 | 1,661.00 | -0.54% | 138,600 |
| Apr 20, 2026 | 1,670.00 | 1,678.00 | 1,669.00 | 1,670.00 | 1,670.00 | 0.18% | 82,000 |
| Apr 17, 2026 | 1,673.00 | 1,679.00 | 1,666.00 | 1,667.00 | 1,667.00 | -0.30% | 110,200 |
| Apr 16, 2026 | 1,676.00 | 1,690.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.24% | 100,000 |
| Apr 15, 2026 | 1,675.00 | 1,687.00 | 1,665.00 | 1,668.00 | 1,668.00 | -0.12% | 153,500 |
| Apr 14, 2026 | 1,682.00 | 1,696.00 | 1,666.00 | 1,670.00 | 1,670.00 | -0.54% | 158,200 |
| Apr 13, 2026 | 1,700.00 | 1,710.00 | 1,675.00 | 1,679.00 | 1,679.00 | -1.29% | 237,600 |
| Apr 10, 2026 | 1,734.00 | 1,738.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.79% | 214,700 |
| Apr 9, 2026 | 1,748.00 | 1,752.00 | 1,730.00 | 1,732.00 | 1,732.00 | -0.80% | 142,000 |
| Apr 8, 2026 | 1,744.00 | 1,750.00 | 1,737.00 | 1,746.00 | 1,746.00 | 1.04% | 126,400 |
| Apr 7, 2026 | 1,720.00 | 1,738.00 | 1,719.00 | 1,728.00 | 1,728.00 | 0.70% | 110,500 |
| Apr 6, 2026 | 1,737.00 | 1,741.00 | 1,716.00 | 1,716.00 | 1,716.00 | -1.15% | 193,000 |
| Apr 3, 2026 | 1,776.00 | 1,781.00 | 1,735.00 | 1,736.00 | 1,736.00 | -2.03% | 166,000 |
| Apr 2, 2026 | 1,787.00 | 1,799.00 | 1,766.00 | 1,772.00 | 1,772.00 | -0.51% | 144,100 |
| Apr 1, 2026 | 1,754.00 | 1,787.00 | 1,751.00 | 1,781.00 | 1,781.00 | 3.25% | 182,400 |
| Mar 31, 2026 | 1,754.00 | 1,757.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.43% | 167,400 |
| Mar 30, 2026 | 1,730.00 | 1,750.00 | 1,721.00 | 1,750.00 | 1,750.00 | -3.15% | 184,100 |
| Mar 27, 2026 | 1,797.00 | 1,810.00 | 1,790.00 | 1,807.00 | 1,752.00 | 0.56% | 233,000 |
| Mar 26, 2026 | 1,790.00 | 1,797.00 | 1,779.00 | 1,797.00 | 1,742.30 | 0.73% | 136,000 |
| Mar 25, 2026 | 1,767.00 | 1,792.00 | 1,767.00 | 1,784.00 | 1,729.70 | 1.71% | 176,400 |
| Mar 24, 2026 | 1,749.00 | 1,754.00 | 1,735.00 | 1,754.00 | 1,700.61 | 2.10% | 158,100 |
| Mar 23, 2026 | 1,749.00 | 1,749.00 | 1,716.00 | 1,718.00 | 1,665.71 | -2.28% | 333,200 |
| Mar 19, 2026 | 1,771.00 | 1,771.00 | 1,751.00 | 1,758.00 | 1,704.49 | -1.46% | 329,000 |
| Mar 18, 2026 | 1,768.00 | 1,784.00 | 1,766.00 | 1,784.00 | 1,729.70 | 1.19% | 228,100 |
| Mar 17, 2026 | 1,768.00 | 1,780.00 | 1,762.00 | 1,763.00 | 1,709.34 | -0.06% | 211,200 |
| Mar 16, 2026 | 1,771.00 | 1,781.00 | 1,761.00 | 1,764.00 | 1,710.31 | -0.56% | 199,600 |
| Mar 13, 2026 | 1,778.00 | 1,791.00 | 1,771.00 | 1,774.00 | 1,720.00 | -0.89% | 255,600 |
| Mar 12, 2026 | 1,817.00 | 1,818.00 | 1,785.00 | 1,790.00 | 1,735.52 | -1.54% | 289,200 |
| Mar 11, 2026 | 1,833.00 | 1,841.00 | 1,818.00 | 1,818.00 | 1,762.67 | -0.82% | 245,500 |
| Mar 10, 2026 | 1,826.00 | 1,838.00 | 1,815.00 | 1,833.00 | 1,777.21 | 1.55% | 187,900 |
| Mar 9, 2026 | 1,800.00 | 1,808.00 | 1,774.00 | 1,805.00 | 1,750.06 | -1.58% | 417,200 |
| Mar 6, 2026 | 1,835.00 | 1,839.00 | 1,819.00 | 1,834.00 | 1,778.18 | -0.70% | 179,300 |
| Mar 5, 2026 | 1,856.00 | 1,871.00 | 1,836.00 | 1,847.00 | 1,790.78 | 1.71% | 191,300 |
| Mar 4, 2026 | 1,859.00 | 1,863.00 | 1,788.00 | 1,816.00 | 1,760.73 | -3.30% | 452,900 |
| Mar 3, 2026 | 1,909.00 | 1,918.00 | 1,877.00 | 1,878.00 | 1,820.84 | -2.24% | 270,900 |
| Mar 2, 2026 | 1,925.00 | 1,925.00 | 1,893.00 | 1,921.00 | 1,862.53 | -1.08% | 232,800 |
| Feb 27, 2026 | 1,920.00 | 1,942.00 | 1,904.00 | 1,942.00 | 1,882.89 | 2.32% | 134,000 |
| Feb 26, 2026 | 1,884.00 | 1,903.00 | 1,881.00 | 1,898.00 | 1,840.23 | 0.90% | 130,400 |
| Feb 25, 2026 | 1,886.00 | 1,891.00 | 1,877.00 | 1,881.00 | 1,823.75 | - | 157,800 |
| Feb 24, 2026 | 1,886.00 | 1,897.00 | 1,872.00 | 1,881.00 | 1,823.75 | 0.05% | 157,300 |
| Feb 20, 2026 | 1,899.00 | 1,899.00 | 1,873.00 | 1,880.00 | 1,822.78 | -1.00% | 150,800 |
| Feb 19, 2026 | 1,885.00 | 1,900.00 | 1,874.00 | 1,899.00 | 1,841.20 | 1.01% | 117,300 |
| Feb 18, 2026 | 1,885.00 | 1,888.00 | 1,873.00 | 1,880.00 | 1,822.78 | 0.48% | 97,500 |
| Feb 17, 2026 | 1,875.00 | 1,890.00 | 1,865.00 | 1,871.00 | 1,814.05 | 0.38% | 204,800 |
| Feb 16, 2026 | 1,918.00 | 1,920.00 | 1,855.00 | 1,864.00 | 1,807.27 | -4.02% | 550,700 |
| Feb 13, 2026 | 1,970.00 | 1,977.00 | 1,942.00 | 1,942.00 | 1,882.89 | -1.52% | 142,800 |
| Feb 12, 2026 | 1,980.00 | 1,987.00 | 1,961.00 | 1,972.00 | 1,911.98 | 0.51% | 165,500 |
| Feb 10, 2026 | 2,020.00 | 2,033.00 | 1,948.00 | 1,962.00 | 1,902.28 | -2.53% | 244,800 |
| Feb 9, 2026 | 2,040.00 | 2,040.00 | 2,005.00 | 2,013.00 | 1,951.73 | - | 119,100 |
| Feb 6, 2026 | 2,004.00 | 2,015.00 | 1,998.00 | 2,013.00 | 1,951.73 | 0.55% | 96,800 |
| Feb 5, 2026 | 2,008.00 | 2,028.00 | 2,001.00 | 2,002.00 | 1,941.06 | 0.55% | 132,900 |
| Feb 4, 2026 | 1,987.00 | 2,004.00 | 1,979.00 | 1,991.00 | 1,930.40 | 0.05% | 92,300 |
| Feb 3, 2026 | 1,971.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,929.43 | 1.43% | 76,500 |
| Feb 2, 2026 | 1,961.00 | 1,984.00 | 1,954.00 | 1,962.00 | 1,902.28 | 0.87% | 93,200 |
| Jan 30, 2026 | 1,935.00 | 1,951.00 | 1,930.00 | 1,945.00 | 1,885.80 | 0.52% | 61,500 |
| Jan 29, 2026 | 1,929.00 | 1,938.00 | 1,908.00 | 1,935.00 | 1,876.10 | 0.31% | 84,100 |
| Jan 28, 2026 | 1,945.00 | 1,945.00 | 1,923.00 | 1,929.00 | 1,870.29 | -1.03% | 66,700 |
| Jan 27, 2026 | 1,944.00 | 1,952.00 | 1,926.00 | 1,949.00 | 1,889.68 | 0.21% | 79,600 |
| Jan 26, 2026 | 1,960.00 | 1,960.00 | 1,944.00 | 1,945.00 | 1,885.80 | -1.77% | 104,000 |
| Jan 23, 2026 | 1,991.00 | 2,002.00 | 1,977.00 | 1,980.00 | 1,919.73 | -0.55% | 82,300 |
| Jan 22, 2026 | 1,972.00 | 1,994.00 | 1,972.00 | 1,991.00 | 1,930.40 | 1.43% | 95,100 |
| Jan 21, 2026 | 1,960.00 | 1,968.00 | 1,946.00 | 1,963.00 | 1,903.25 | -0.41% | 120,600 |
| Jan 20, 2026 | 1,991.00 | 1,991.00 | 1,970.00 | 1,971.00 | 1,911.01 | -1.10% | 109,500 |
| Jan 19, 2026 | 1,990.00 | 2,003.00 | 1,978.00 | 1,993.00 | 1,932.34 | 0.15% | 118,200 |
| Jan 16, 2026 | 1,977.00 | 1,990.00 | 1,961.00 | 1,990.00 | 1,929.43 | 0.81% | 120,000 |
| Jan 15, 2026 | 1,959.00 | 1,984.00 | 1,959.00 | 1,974.00 | 1,913.92 | 0.77% | 128,900 |
| Jan 14, 2026 | 1,950.00 | 1,964.00 | 1,950.00 | 1,959.00 | 1,899.37 | 1.14% | 102,700 |
| Jan 13, 2026 | 1,944.00 | 1,947.00 | 1,920.00 | 1,937.00 | 1,878.04 | 0.78% | 134,300 |
| Jan 9, 2026 | 1,910.00 | 1,935.00 | 1,910.00 | 1,922.00 | 1,863.50 | 0.68% | 106,500 |
| Jan 8, 2026 | 1,890.00 | 1,910.00 | 1,885.00 | 1,909.00 | 1,850.90 | 1.01% | 104,100 |
| Jan 7, 2026 | 1,880.00 | 1,900.00 | 1,872.00 | 1,890.00 | 1,832.47 | 0.11% | 127,900 |
| Jan 6, 2026 | 1,874.00 | 1,892.00 | 1,871.00 | 1,888.00 | 1,830.53 | 0.80% | 132,100 |
| Jan 5, 2026 | 1,900.00 | 1,900.00 | 1,870.00 | 1,873.00 | 1,815.99 | -0.37% | 162,000 |
| Dec 30, 2025 | 1,885.00 | 1,900.00 | 1,875.00 | 1,880.00 | 1,822.78 | -0.37% | 140,600 |
| Dec 29, 2025 | 1,871.00 | 1,893.00 | 1,864.00 | 1,887.00 | 1,829.57 | 1.56% | 219,500 |
| Dec 26, 2025 | 1,858.00 | 1,858.00 | 1,846.00 | 1,858.00 | 1,801.45 | 0.92% | 142,900 |
| Dec 25, 2025 | 1,816.00 | 1,849.00 | 1,815.00 | 1,841.00 | 1,784.97 | 1.60% | 157,000 |
| Dec 24, 2025 | 1,792.00 | 1,815.00 | 1,789.00 | 1,812.00 | 1,756.85 | 1.12% | 181,800 |
| Dec 23, 2025 | 1,784.00 | 1,792.00 | 1,781.00 | 1,792.00 | 1,737.46 | 0.45% | 101,000 |
| Dec 22, 2025 | 1,789.00 | 1,792.00 | 1,777.00 | 1,784.00 | 1,729.70 | -0.17% | 121,100 |
| Dec 19, 2025 | 1,777.00 | 1,794.00 | 1,777.00 | 1,787.00 | 1,732.61 | 0.96% | 100,800 |
| Dec 18, 2025 | 1,758.00 | 1,775.00 | 1,754.00 | 1,770.00 | 1,716.13 | 0.68% | 123,500 |
| Dec 17, 2025 | 1,770.00 | 1,772.00 | 1,757.00 | 1,758.00 | 1,704.49 | -0.45% | 133,400 |
| Dec 16, 2025 | 1,792.00 | 1,792.00 | 1,766.00 | 1,766.00 | 1,712.25 | -1.45% | 137,400 |
| Dec 15, 2025 | 1,798.00 | 1,801.00 | 1,780.00 | 1,792.00 | 1,737.46 | -0.22% | 102,000 |
| Dec 12, 2025 | 1,780.00 | 1,801.00 | 1,774.00 | 1,796.00 | 1,741.33 | 1.47% | 155,700 |
| Dec 11, 2025 | 1,792.00 | 1,797.00 | 1,770.00 | 1,770.00 | 1,716.13 | -1.01% | 153,300 |
| Dec 10, 2025 | 1,765.00 | 1,796.00 | 1,765.00 | 1,788.00 | 1,733.58 | 0.96% | 138,100 |
| Dec 9, 2025 | 1,780.00 | 1,788.00 | 1,770.00 | 1,771.00 | 1,717.10 | -0.62% | 110,400 |
| Dec 8, 2025 | 1,761.00 | 1,792.00 | 1,741.00 | 1,782.00 | 1,727.76 | 0.62% | 233,100 |
| Dec 5, 2025 | 1,805.00 | 1,810.00 | 1,768.00 | 1,771.00 | 1,717.10 | -2.21% | 228,100 |
| Dec 4, 2025 | 1,799.00 | 1,815.00 | 1,795.00 | 1,811.00 | 1,755.88 | 0.28% | 153,300 |
| Dec 3, 2025 | 1,832.00 | 1,832.00 | 1,790.00 | 1,806.00 | 1,751.03 | -1.20% | 320,300 |
| Dec 2, 2025 | 1,855.00 | 1,861.00 | 1,826.00 | 1,828.00 | 1,772.36 | -1.46% | 254,100 |
| Dec 1, 2025 | 1,916.00 | 1,930.00 | 1,843.00 | 1,855.00 | 1,798.54 | -7.25% | 640,500 |