Miraial Co., Ltd. (TYO:4238)
Japan
· Delayed Price · Currency is JPY 1,265.00
+4.00 (0.32%)
Apr 28, 2026, 3:30 PM JST
Miraial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,268.00 | 1,310.00 | 1,255.00 | 1,265.00 | 1,265.00 | 0.32% | 40,000 |
| Apr 27, 2026 | 1,289.00 | 1,300.00 | 1,253.00 | 1,261.00 | 1,261.00 | -0.08% | 59,300 |
| Apr 24, 2026 | 1,280.00 | 1,280.00 | 1,234.00 | 1,262.00 | 1,262.00 | -1.41% | 56,000 |
| Apr 23, 2026 | 1,275.00 | 1,292.00 | 1,261.00 | 1,280.00 | 1,280.00 | 1.99% | 74,400 |
| Apr 22, 2026 | 1,218.00 | 1,270.00 | 1,208.00 | 1,255.00 | 1,255.00 | 3.21% | 60,200 |
| Apr 21, 2026 | 1,224.00 | 1,231.00 | 1,201.00 | 1,216.00 | 1,216.00 | -0.90% | 34,600 |
| Apr 20, 2026 | 1,201.00 | 1,243.00 | 1,199.00 | 1,227.00 | 1,227.00 | 2.25% | 54,000 |
| Apr 17, 2026 | 1,208.00 | 1,217.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.66% | 18,100 |
| Apr 16, 2026 | 1,200.00 | 1,215.00 | 1,195.00 | 1,208.00 | 1,208.00 | 1.85% | 48,000 |
| Apr 15, 2026 | 1,181.00 | 1,208.00 | 1,171.00 | 1,186.00 | 1,186.00 | 0.51% | 20,600 |
| Apr 14, 2026 | 1,180.00 | 1,195.00 | 1,172.00 | 1,180.00 | 1,180.00 | 2.61% | 14,400 |
| Apr 13, 2026 | 1,170.00 | 1,180.00 | 1,147.00 | 1,150.00 | 1,150.00 | -1.71% | 14,100 |
| Apr 10, 2026 | 1,168.00 | 1,179.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.52% | 15,900 |
| Apr 9, 2026 | 1,181.00 | 1,181.00 | 1,159.00 | 1,164.00 | 1,164.00 | -1.94% | 20,100 |
| Apr 8, 2026 | 1,197.00 | 1,198.00 | 1,174.00 | 1,187.00 | 1,187.00 | 1.63% | 60,300 |
| Apr 7, 2026 | 1,176.00 | 1,181.00 | 1,161.00 | 1,168.00 | 1,168.00 | 0.09% | 9,300 |
| Apr 6, 2026 | 1,178.00 | 1,187.00 | 1,159.00 | 1,167.00 | 1,167.00 | -0.93% | 14,000 |
| Apr 3, 2026 | 1,174.00 | 1,190.00 | 1,168.00 | 1,178.00 | 1,178.00 | 1.64% | 24,300 |
| Apr 2, 2026 | 1,177.00 | 1,177.00 | 1,140.00 | 1,159.00 | 1,159.00 | -0.09% | 36,100 |
| Apr 1, 2026 | 1,128.00 | 1,160.00 | 1,119.00 | 1,160.00 | 1,160.00 | 6.23% | 43,800 |
| Mar 31, 2026 | 1,146.00 | 1,146.00 | 1,074.00 | 1,092.00 | 1,092.00 | -3.11% | 160,800 |
| Mar 30, 2026 | 1,145.00 | 1,145.00 | 1,124.00 | 1,127.00 | 1,127.00 | -3.01% | 31,600 |
| Mar 27, 2026 | 1,167.00 | 1,167.00 | 1,153.00 | 1,162.00 | 1,162.00 | -0.68% | 11,300 |
| Mar 26, 2026 | 1,192.00 | 1,192.00 | 1,161.00 | 1,170.00 | 1,170.00 | -1.85% | 19,800 |
| Mar 25, 2026 | 1,188.00 | 1,200.00 | 1,160.00 | 1,192.00 | 1,192.00 | 2.05% | 22,300 |
| Mar 24, 2026 | 1,157.00 | 1,170.00 | 1,130.00 | 1,168.00 | 1,168.00 | 3.45% | 18,400 |
| Mar 23, 2026 | 1,138.00 | 1,145.00 | 1,123.00 | 1,129.00 | 1,129.00 | -4.00% | 31,100 |
| Mar 19, 2026 | 1,188.00 | 1,188.00 | 1,160.00 | 1,176.00 | 1,176.00 | -1.92% | 28,500 |
| Mar 18, 2026 | 1,185.00 | 1,205.00 | 1,185.00 | 1,199.00 | 1,199.00 | 3.54% | 12,800 |
| Mar 17, 2026 | 1,183.00 | 1,188.00 | 1,158.00 | 1,158.00 | 1,158.00 | -1.11% | 13,800 |
| Mar 16, 2026 | 1,164.00 | 1,174.00 | 1,152.00 | 1,171.00 | 1,171.00 | 0.60% | 22,800 |
| Mar 13, 2026 | 1,175.00 | 1,177.00 | 1,156.00 | 1,164.00 | 1,164.00 | -1.61% | 34,300 |
| Mar 12, 2026 | 1,224.00 | 1,224.00 | 1,178.00 | 1,183.00 | 1,183.00 | -3.35% | 46,300 |
| Mar 11, 2026 | 1,236.00 | 1,249.00 | 1,219.00 | 1,224.00 | 1,224.00 | -0.89% | 21,600 |
| Mar 10, 2026 | 1,216.00 | 1,243.00 | 1,215.00 | 1,235.00 | 1,235.00 | 3.69% | 55,300 |
| 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 |