Miraial Co., Ltd. (TYO:4238)
Japan
· Delayed Price · Currency is JPY 1,229.00
+38.00 (3.19%)
Mar 10, 2026, 12:33 PM JST
Miraial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,216.00 | 1,243.00 | 1,215.00 | 1,231.00 | - | 3.36% | 29,800 |
| Mar 9, 2026 | 1,241.00 | 1,279.00 | 1,170.00 | 1,191.00 | 1,191.00 | -9.22% | 100,700 |
| Mar 6, 2026 | 1,293.00 | 1,312.00 | 1,278.00 | 1,312.00 | 1,312.00 | -0.30% | 21,200 |
| Mar 5, 2026 | 1,262.00 | 1,335.00 | 1,262.00 | 1,316.00 | 1,316.00 | 5.62% | 24,600 |
| Mar 4, 2026 | 1,266.00 | 1,295.00 | 1,224.00 | 1,246.00 | 1,246.00 | -3.63% | 38,500 |
| Mar 3, 2026 | 1,325.00 | 1,334.00 | 1,293.00 | 1,293.00 | 1,293.00 | -2.64% | 18,500 |
| Mar 2, 2026 | 1,363.00 | 1,363.00 | 1,317.00 | 1,328.00 | 1,328.00 | -2.57% | 18,100 |
| Feb 27, 2026 | 1,356.00 | 1,368.00 | 1,349.00 | 1,363.00 | 1,363.00 | 0.44% | 16,400 |
| Feb 26, 2026 | 1,371.00 | 1,371.00 | 1,352.00 | 1,357.00 | 1,357.00 | 0.30% | 16,700 |
| Feb 25, 2026 | 1,362.00 | 1,373.00 | 1,353.00 | 1,353.00 | 1,353.00 | -0.37% | 9,600 |
| Feb 24, 2026 | 1,362.00 | 1,375.00 | 1,340.00 | 1,358.00 | 1,358.00 | 0.07% | 27,500 |
| Feb 20, 2026 | 1,339.00 | 1,360.00 | 1,336.00 | 1,357.00 | 1,357.00 | 0.59% | 27,000 |
| Feb 19, 2026 | 1,365.00 | 1,365.00 | 1,338.00 | 1,349.00 | 1,349.00 | 0.60% | 42,100 |
| Feb 18, 2026 | 1,301.00 | 1,343.00 | 1,301.00 | 1,341.00 | 1,341.00 | 2.68% | 27,000 |
| Feb 17, 2026 | 1,305.00 | 1,312.00 | 1,293.00 | 1,306.00 | 1,306.00 | 0.85% | 13,700 |
| Feb 16, 2026 | 1,286.00 | 1,297.00 | 1,280.00 | 1,295.00 | 1,295.00 | 0.62% | 12,300 |
| Feb 13, 2026 | 1,306.00 | 1,306.00 | 1,268.00 | 1,287.00 | 1,287.00 | -2.05% | 25,500 |
| Feb 12, 2026 | 1,331.00 | 1,337.00 | 1,314.00 | 1,314.00 | 1,314.00 | -1.28% | 17,000 |
| Feb 10, 2026 | 1,298.00 | 1,339.00 | 1,298.00 | 1,331.00 | 1,331.00 | 3.50% | 33,200 |
| Feb 9, 2026 | 1,330.00 | 1,332.00 | 1,284.00 | 1,286.00 | 1,286.00 | -1.83% | 45,900 |
| Feb 6, 2026 | 1,320.00 | 1,320.00 | 1,299.00 | 1,310.00 | 1,310.00 | -0.98% | 14,200 |
| Feb 5, 2026 | 1,285.00 | 1,323.00 | 1,274.00 | 1,323.00 | 1,323.00 | 4.09% | 41,800 |
| Feb 4, 2026 | 1,288.00 | 1,288.00 | 1,268.00 | 1,271.00 | 1,271.00 | -1.32% | 9,900 |
| Feb 3, 2026 | 1,255.00 | 1,292.00 | 1,245.00 | 1,288.00 | 1,288.00 | 4.80% | 26,300 |
| Feb 2, 2026 | 1,273.00 | 1,278.00 | 1,227.00 | 1,229.00 | 1,229.00 | -3.83% | 46,200 |
| Jan 30, 2026 | 1,263.00 | 1,281.00 | 1,255.00 | 1,278.00 | 1,278.00 | 1.19% | 25,400 |
| Jan 29, 2026 | 1,275.00 | 1,275.00 | 1,256.00 | 1,263.00 | 1,263.00 | -3.14% | 45,200 |
| Jan 28, 2026 | 1,316.00 | 1,322.00 | 1,295.00 | 1,304.00 | 1,264.24 | -1.44% | 31,400 |
| Jan 27, 2026 | 1,325.00 | 1,325.00 | 1,287.00 | 1,323.00 | 1,282.66 | -0.53% | 36,700 |
| Jan 26, 2026 | 1,350.00 | 1,350.00 | 1,319.00 | 1,330.00 | 1,289.45 | -2.42% | 43,200 |
| Jan 23, 2026 | 1,385.00 | 1,385.00 | 1,362.00 | 1,363.00 | 1,321.45 | -0.66% | 15,900 |
| Jan 22, 2026 | 1,351.00 | 1,381.00 | 1,349.00 | 1,372.00 | 1,330.17 | 2.39% | 29,800 |
| Jan 21, 2026 | 1,324.00 | 1,342.00 | 1,318.00 | 1,340.00 | 1,299.15 | - | 11,300 |
| Jan 20, 2026 | 1,365.00 | 1,365.00 | 1,340.00 | 1,340.00 | 1,299.15 | -1.83% | 18,700 |
| Jan 19, 2026 | 1,373.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,323.38 | -0.44% | 50,300 |
| Jan 16, 2026 | 1,388.00 | 1,388.00 | 1,370.00 | 1,371.00 | 1,329.20 | -1.22% | 25,500 |
| Jan 15, 2026 | 1,380.00 | 1,389.00 | 1,369.00 | 1,388.00 | 1,345.68 | 0.36% | 19,100 |
| Jan 14, 2026 | 1,360.00 | 1,389.00 | 1,360.00 | 1,383.00 | 1,340.84 | 1.84% | 24,500 |
| Jan 13, 2026 | 1,358.00 | 1,358.00 | 1,345.00 | 1,358.00 | 1,316.60 | 0.89% | 9,400 |
| Jan 9, 2026 | 1,351.00 | 1,364.00 | 1,345.00 | 1,346.00 | 1,304.96 | -0.37% | 11,200 |
| Jan 8, 2026 | 1,371.00 | 1,379.00 | 1,345.00 | 1,351.00 | 1,309.81 | -1.46% | 21,600 |
| Jan 7, 2026 | 1,350.00 | 1,379.00 | 1,350.00 | 1,371.00 | 1,329.20 | 1.93% | 24,600 |
| Jan 6, 2026 | 1,338.00 | 1,348.00 | 1,321.00 | 1,345.00 | 1,303.99 | 0.90% | 19,100 |
| Jan 5, 2026 | 1,320.00 | 1,344.00 | 1,313.00 | 1,333.00 | 1,292.36 | 1.60% | 29,100 |
| Dec 30, 2025 | 1,320.00 | 1,328.00 | 1,312.00 | 1,312.00 | 1,272.00 | -0.61% | 41,800 |
| Dec 29, 2025 | 1,328.00 | 1,337.00 | 1,314.00 | 1,320.00 | 1,279.76 | -0.53% | 18,700 |
| Dec 26, 2025 | 1,346.00 | 1,348.00 | 1,327.00 | 1,327.00 | 1,286.54 | -1.41% | 16,300 |
| Dec 25, 2025 | 1,330.00 | 1,354.00 | 1,322.00 | 1,346.00 | 1,304.96 | 1.82% | 14,500 |
| Dec 24, 2025 | 1,316.00 | 1,327.00 | 1,308.00 | 1,322.00 | 1,281.70 | -0.08% | 20,800 |
| Dec 23, 2025 | 1,294.00 | 1,323.00 | 1,283.00 | 1,323.00 | 1,282.66 | 2.96% | 31,700 |
| Dec 22, 2025 | 1,270.00 | 1,300.00 | 1,262.00 | 1,285.00 | 1,245.82 | 1.50% | 23,400 |
| Dec 19, 2025 | 1,272.00 | 1,273.00 | 1,260.00 | 1,266.00 | 1,227.40 | -0.47% | 14,400 |
| Dec 18, 2025 | 1,285.00 | 1,289.00 | 1,270.00 | 1,272.00 | 1,233.22 | -1.85% | 17,400 |
| Dec 17, 2025 | 1,298.00 | 1,305.00 | 1,282.00 | 1,296.00 | 1,256.49 | -0.31% | 16,100 |
| Dec 16, 2025 | 1,320.00 | 1,321.00 | 1,298.00 | 1,300.00 | 1,260.37 | -1.07% | 12,400 |
| Dec 15, 2025 | 1,272.00 | 1,314.00 | 1,272.00 | 1,314.00 | 1,273.94 | 3.96% | 27,400 |
| Dec 12, 2025 | 1,253.00 | 1,280.00 | 1,243.00 | 1,264.00 | 1,225.46 | -1.02% | 24,400 |
| Dec 11, 2025 | 1,272.00 | 1,291.00 | 1,254.00 | 1,277.00 | 1,238.07 | 0.39% | 48,500 |
| Dec 10, 2025 | 1,310.00 | 1,310.00 | 1,263.00 | 1,272.00 | 1,233.22 | -2.90% | 18,900 |
| Dec 9, 2025 | 1,290.00 | 1,313.00 | 1,261.00 | 1,310.00 | 1,270.06 | 2.10% | 80,000 |
| Dec 8, 2025 | 1,165.00 | 1,285.00 | 1,164.00 | 1,283.00 | 1,243.88 | 9.19% | 112,700 |
| Dec 5, 2025 | 1,174.00 | 1,179.00 | 1,171.00 | 1,175.00 | 1,139.18 | 0.17% | 8,700 |
| Dec 4, 2025 | 1,160.00 | 1,176.00 | 1,159.00 | 1,173.00 | 1,137.24 | 0.95% | 13,600 |
| Dec 3, 2025 | 1,157.00 | 1,167.00 | 1,156.00 | 1,162.00 | 1,126.57 | 0.96% | 8,600 |
| Dec 2, 2025 | 1,157.00 | 1,160.00 | 1,150.00 | 1,151.00 | 1,115.91 | - | 7,100 |
| Dec 1, 2025 | 1,175.00 | 1,175.00 | 1,150.00 | 1,151.00 | 1,115.91 | -1.54% | 17,600 |
| Nov 28, 2025 | 1,190.00 | 1,190.00 | 1,169.00 | 1,169.00 | 1,133.36 | -0.17% | 10,700 |
| Nov 27, 2025 | 1,169.00 | 1,185.00 | 1,168.00 | 1,171.00 | 1,135.30 | 0.34% | 19,200 |
| Nov 26, 2025 | 1,141.00 | 1,167.00 | 1,141.00 | 1,167.00 | 1,131.42 | 2.28% | 22,000 |
| Nov 25, 2025 | 1,141.00 | 1,150.00 | 1,134.00 | 1,141.00 | 1,106.21 | -0.87% | 31,100 |
| Nov 21, 2025 | 1,155.00 | 1,155.00 | 1,137.00 | 1,151.00 | 1,115.91 | -0.60% | 12,000 |
| Nov 20, 2025 | 1,147.00 | 1,158.00 | 1,143.00 | 1,158.00 | 1,122.70 | 2.93% | 15,000 |
| Nov 19, 2025 | 1,138.00 | 1,138.00 | 1,120.00 | 1,125.00 | 1,090.70 | -1.14% | 69,000 |
| Nov 18, 2025 | 1,161.00 | 1,163.00 | 1,132.00 | 1,138.00 | 1,103.30 | -3.48% | 22,400 |
| Nov 17, 2025 | 1,190.00 | 1,190.00 | 1,174.00 | 1,179.00 | 1,143.05 | - | 19,900 |
| Nov 14, 2025 | 1,176.00 | 1,182.00 | 1,176.00 | 1,179.00 | 1,143.05 | -0.25% | 3,900 |
| Nov 13, 2025 | 1,185.00 | 1,189.00 | 1,175.00 | 1,182.00 | 1,145.96 | -0.59% | 15,600 |
| Nov 12, 2025 | 1,169.00 | 1,189.00 | 1,169.00 | 1,189.00 | 1,152.75 | 1.80% | 10,900 |
| Nov 11, 2025 | 1,180.00 | 1,180.00 | 1,161.00 | 1,168.00 | 1,132.39 | -0.51% | 6,600 |
| Nov 10, 2025 | 1,154.00 | 1,181.00 | 1,154.00 | 1,174.00 | 1,138.21 | 1.47% | 15,500 |
| Nov 7, 2025 | 1,166.00 | 1,166.00 | 1,143.00 | 1,157.00 | 1,121.73 | -1.11% | 40,700 |
| Nov 6, 2025 | 1,179.00 | 1,186.00 | 1,157.00 | 1,170.00 | 1,134.33 | 0.69% | 25,000 |
| Nov 5, 2025 | 1,179.00 | 1,179.00 | 1,141.00 | 1,162.00 | 1,126.57 | -2.76% | 62,200 |
| Nov 4, 2025 | 1,195.00 | 1,215.00 | 1,188.00 | 1,195.00 | 1,158.57 | -0.33% | 33,800 |
| Oct 31, 2025 | 1,242.00 | 1,242.00 | 1,193.00 | 1,199.00 | 1,162.45 | -3.23% | 27,200 |
| Oct 30, 2025 | 1,188.00 | 1,241.00 | 1,188.00 | 1,239.00 | 1,201.23 | 4.21% | 80,200 |
| Oct 29, 2025 | 1,186.00 | 1,206.00 | 1,179.00 | 1,189.00 | 1,152.75 | -0.42% | 43,100 |
| Oct 28, 2025 | 1,238.00 | 1,238.00 | 1,193.00 | 1,194.00 | 1,157.60 | -4.78% | 24,600 |
| Oct 27, 2025 | 1,262.00 | 1,270.00 | 1,242.00 | 1,254.00 | 1,215.77 | -0.63% | 21,200 |
| Oct 24, 2025 | 1,224.00 | 1,263.00 | 1,218.00 | 1,262.00 | 1,223.52 | 2.94% | 30,200 |
| Oct 23, 2025 | 1,225.00 | 1,241.00 | 1,217.00 | 1,226.00 | 1,188.62 | -1.92% | 22,200 |
| Oct 22, 2025 | 1,248.00 | 1,255.00 | 1,223.00 | 1,250.00 | 1,211.89 | -1.26% | 41,800 |
| Oct 21, 2025 | 1,260.00 | 1,290.00 | 1,257.00 | 1,266.00 | 1,227.40 | 0.96% | 39,400 |
| Oct 20, 2025 | 1,234.00 | 1,264.00 | 1,234.00 | 1,254.00 | 1,215.77 | 2.12% | 27,200 |
| Oct 17, 2025 | 1,239.00 | 1,241.00 | 1,223.00 | 1,228.00 | 1,190.56 | -1.52% | 17,200 |
| Oct 16, 2025 | 1,222.00 | 1,247.00 | 1,222.00 | 1,247.00 | 1,208.98 | 1.05% | 18,900 |
| Oct 15, 2025 | 1,219.00 | 1,248.00 | 1,193.00 | 1,234.00 | 1,196.38 | 3.78% | 42,800 |
| Oct 14, 2025 | 1,179.00 | 1,219.00 | 1,167.00 | 1,189.00 | 1,152.75 | -0.59% | 61,300 |
| Oct 10, 2025 | 1,211.00 | 1,211.00 | 1,193.00 | 1,196.00 | 1,159.54 | -1.48% | 15,100 |
| Oct 9, 2025 | 1,213.00 | 1,222.00 | 1,211.00 | 1,214.00 | 1,176.99 | 0.17% | 9,000 |