Mino Ceramic Co., Ltd. (TYO:5356)
Japan
· Delayed Price · Currency is JPY 1,177.00
-2.00 (-0.17%)
Apr 28, 2026, 3:30 PM JST
Mino Ceramic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,171.00 | 1,180.00 | 1,168.00 | 1,177.00 | 1,177.00 | -0.17% | 4,600 |
| Apr 27, 2026 | 1,199.00 | 1,199.00 | 1,178.00 | 1,179.00 | 1,179.00 | -0.25% | 6,900 |
| Apr 24, 2026 | 1,185.00 | 1,185.00 | 1,180.00 | 1,182.00 | 1,182.00 | -0.34% | 1,100 |
| Apr 23, 2026 | 1,182.00 | 1,186.00 | 1,180.00 | 1,186.00 | 1,186.00 | - | 1,600 |
| Apr 22, 2026 | 1,181.00 | 1,193.00 | 1,181.00 | 1,186.00 | 1,186.00 | 0.42% | 1,500 |
| Apr 21, 2026 | 1,187.00 | 1,187.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.08% | 3,100 |
| Apr 20, 2026 | 1,186.00 | 1,186.00 | 1,175.00 | 1,182.00 | 1,182.00 | 0.25% | 8,000 |
| Apr 17, 2026 | 1,173.00 | 1,179.00 | 1,173.00 | 1,179.00 | 1,179.00 | 0.08% | 5,000 |
| Apr 16, 2026 | 1,181.00 | 1,188.00 | 1,172.00 | 1,178.00 | 1,178.00 | -0.25% | 3,900 |
| Apr 15, 2026 | 1,182.00 | 1,188.00 | 1,176.00 | 1,181.00 | 1,181.00 | -0.34% | 2,400 |
| Apr 14, 2026 | 1,191.00 | 1,191.00 | 1,184.00 | 1,185.00 | 1,185.00 | 0.17% | 1,400 |
| Apr 13, 2026 | 1,186.00 | 1,188.00 | 1,182.00 | 1,183.00 | 1,183.00 | -0.25% | 2,000 |
| Apr 10, 2026 | 1,182.00 | 1,189.00 | 1,180.00 | 1,186.00 | 1,186.00 | 0.34% | 7,400 |
| Apr 9, 2026 | 1,190.00 | 1,194.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.84% | 1,800 |
| Apr 8, 2026 | 1,185.00 | 1,196.00 | 1,185.00 | 1,192.00 | 1,192.00 | 0.76% | 5,900 |
| Apr 7, 2026 | 1,185.00 | 1,185.00 | 1,180.00 | 1,183.00 | 1,183.00 | -0.25% | 1,800 |
| Apr 6, 2026 | 1,179.00 | 1,190.00 | 1,179.00 | 1,186.00 | 1,186.00 | 0.59% | 2,000 |
| Apr 3, 2026 | 1,176.00 | 1,190.00 | 1,176.00 | 1,179.00 | 1,179.00 | - | 1,400 |
| Apr 2, 2026 | 1,192.00 | 1,198.00 | 1,178.00 | 1,179.00 | 1,179.00 | -1.01% | 5,900 |
| Apr 1, 2026 | 1,212.00 | 1,212.00 | 1,180.00 | 1,191.00 | 1,191.00 | 0.76% | 5,500 |
| Mar 31, 2026 | 1,206.00 | 1,206.00 | 1,180.00 | 1,182.00 | 1,182.00 | -1.50% | 2,600 |
| Mar 30, 2026 | 1,189.00 | 1,210.00 | 1,155.00 | 1,200.00 | 1,200.00 | -2.52% | 5,900 |
| Mar 27, 2026 | 1,244.00 | 1,244.00 | 1,226.00 | 1,231.00 | 1,210.00 | 1.40% | 6,000 |
| Mar 26, 2026 | 1,241.00 | 1,241.00 | 1,204.00 | 1,214.00 | 1,193.29 | -2.18% | 2,200 |
| Mar 25, 2026 | 1,232.00 | 1,246.00 | 1,215.00 | 1,241.00 | 1,219.83 | 2.31% | 2,200 |
| Mar 24, 2026 | 1,205.00 | 1,220.00 | 1,202.00 | 1,213.00 | 1,192.31 | 1.42% | 3,300 |
| Mar 23, 2026 | 1,202.00 | 1,206.00 | 1,185.00 | 1,196.00 | 1,175.60 | -1.32% | 10,300 |
| Mar 19, 2026 | 1,226.00 | 1,226.00 | 1,201.00 | 1,212.00 | 1,191.32 | -1.30% | 6,900 |
| Mar 18, 2026 | 1,235.00 | 1,242.00 | 1,228.00 | 1,228.00 | 1,207.05 | -0.57% | 3,900 |
| Mar 17, 2026 | 1,231.00 | 1,241.00 | 1,231.00 | 1,235.00 | 1,213.93 | -0.08% | 2,900 |
| Mar 16, 2026 | 1,221.00 | 1,236.00 | 1,221.00 | 1,236.00 | 1,214.91 | -1.04% | 3,700 |
| Mar 13, 2026 | 1,236.00 | 1,268.00 | 1,236.00 | 1,249.00 | 1,227.69 | 0.48% | 4,500 |
| Mar 12, 2026 | 1,263.00 | 1,263.00 | 1,237.00 | 1,243.00 | 1,221.80 | -1.58% | 2,200 |
| Mar 11, 2026 | 1,258.00 | 1,282.00 | 1,251.00 | 1,263.00 | 1,241.45 | 1.61% | 7,200 |
| Mar 10, 2026 | 1,260.00 | 1,295.00 | 1,243.00 | 1,243.00 | 1,221.80 | -0.56% | 6,800 |
| Mar 9, 2026 | 1,243.00 | 1,250.00 | 1,229.00 | 1,250.00 | 1,228.68 | -2.87% | 7,200 |
| Mar 6, 2026 | 1,285.00 | 1,292.00 | 1,270.00 | 1,287.00 | 1,265.04 | -0.08% | 3,500 |
| Mar 5, 2026 | 1,299.00 | 1,300.00 | 1,270.00 | 1,288.00 | 1,266.03 | 3.87% | 5,100 |
| Mar 4, 2026 | 1,255.00 | 1,255.00 | 1,220.00 | 1,240.00 | 1,218.85 | -1.59% | 14,800 |
| Mar 3, 2026 | 1,293.00 | 1,299.00 | 1,259.00 | 1,260.00 | 1,238.51 | -3.15% | 15,500 |
| Mar 2, 2026 | 1,328.00 | 1,330.00 | 1,300.00 | 1,301.00 | 1,278.81 | -2.11% | 14,100 |
| Feb 27, 2026 | 1,325.00 | 1,330.00 | 1,319.00 | 1,329.00 | 1,306.33 | 0.76% | 8,900 |
| Feb 26, 2026 | 1,322.00 | 1,324.00 | 1,310.00 | 1,319.00 | 1,296.50 | 0.61% | 7,000 |
| Feb 25, 2026 | 1,332.00 | 1,332.00 | 1,304.00 | 1,311.00 | 1,288.64 | -0.68% | 6,500 |
| Feb 24, 2026 | 1,339.00 | 1,339.00 | 1,294.00 | 1,320.00 | 1,297.48 | -0.30% | 11,300 |
| Feb 20, 2026 | 1,255.00 | 1,349.00 | 1,255.00 | 1,324.00 | 1,301.41 | 5.67% | 16,400 |
| Feb 19, 2026 | 1,240.00 | 1,255.00 | 1,232.00 | 1,253.00 | 1,231.62 | 0.89% | 8,000 |
| Feb 18, 2026 | 1,230.00 | 1,243.00 | 1,230.00 | 1,242.00 | 1,220.81 | 0.32% | 2,300 |
| Feb 17, 2026 | 1,246.00 | 1,246.00 | 1,233.00 | 1,238.00 | 1,216.88 | -0.08% | 2,900 |
| Feb 16, 2026 | 1,243.00 | 1,243.00 | 1,227.00 | 1,239.00 | 1,217.86 | 0.98% | 11,000 |
| Feb 13, 2026 | 1,224.00 | 1,227.00 | 1,220.00 | 1,227.00 | 1,206.07 | 0.25% | 4,700 |
| Feb 12, 2026 | 1,213.00 | 1,224.00 | 1,213.00 | 1,224.00 | 1,203.12 | 0.91% | 7,800 |
| Feb 10, 2026 | 1,211.00 | 1,226.00 | 1,207.00 | 1,213.00 | 1,192.31 | 0.17% | 4,500 |
| Feb 9, 2026 | 1,230.00 | 1,231.00 | 1,210.00 | 1,211.00 | 1,190.34 | 0.17% | 14,000 |
| Feb 6, 2026 | 1,210.00 | 1,212.00 | 1,205.00 | 1,209.00 | 1,188.38 | - | 5,500 |
| Feb 5, 2026 | 1,202.00 | 1,212.00 | 1,202.00 | 1,209.00 | 1,188.38 | 0.75% | 2,800 |
| Feb 4, 2026 | 1,189.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,179.53 | 1.10% | 14,800 |
| Feb 3, 2026 | 1,184.00 | 1,187.00 | 1,181.00 | 1,187.00 | 1,166.75 | 0.51% | 4,900 |
| Feb 2, 2026 | 1,178.00 | 1,181.00 | 1,175.00 | 1,181.00 | 1,160.85 | 0.43% | 6,500 |
| Jan 30, 2026 | 1,178.00 | 1,178.00 | 1,167.00 | 1,176.00 | 1,155.94 | -0.17% | 7,000 |
| Jan 29, 2026 | 1,189.00 | 1,189.00 | 1,178.00 | 1,178.00 | 1,157.90 | - | 1,700 |
| Jan 28, 2026 | 1,181.00 | 1,193.00 | 1,178.00 | 1,178.00 | 1,157.90 | -0.51% | 4,700 |
| Jan 27, 2026 | 1,189.00 | 1,189.00 | 1,179.00 | 1,184.00 | 1,163.80 | -0.42% | 8,200 |
| Jan 26, 2026 | 1,189.00 | 1,189.00 | 1,182.00 | 1,189.00 | 1,168.72 | -0.08% | 5,200 |
| Jan 23, 2026 | 1,188.00 | 1,195.00 | 1,188.00 | 1,190.00 | 1,169.70 | -0.42% | 4,500 |
| Jan 22, 2026 | 1,185.00 | 1,195.00 | 1,185.00 | 1,195.00 | 1,174.61 | 0.25% | 10,300 |
| Jan 21, 2026 | 1,196.00 | 1,196.00 | 1,180.00 | 1,192.00 | 1,171.67 | -0.42% | 7,600 |
| Jan 20, 2026 | 1,211.00 | 1,211.00 | 1,197.00 | 1,197.00 | 1,176.58 | -0.75% | 9,700 |
| Jan 19, 2026 | 1,214.00 | 1,214.00 | 1,201.00 | 1,206.00 | 1,185.43 | -0.25% | 4,400 |
| Jan 16, 2026 | 1,209.00 | 1,213.00 | 1,207.00 | 1,209.00 | 1,188.38 | - | 11,400 |
| Jan 15, 2026 | 1,207.00 | 1,215.00 | 1,207.00 | 1,209.00 | 1,188.38 | 0.17% | 6,300 |
| Jan 14, 2026 | 1,199.00 | 1,210.00 | 1,199.00 | 1,207.00 | 1,186.41 | 0.25% | 10,000 |
| Jan 13, 2026 | 1,208.00 | 1,210.00 | 1,201.00 | 1,204.00 | 1,183.46 | 0.25% | 6,300 |
| Jan 9, 2026 | 1,201.00 | 1,203.00 | 1,193.00 | 1,201.00 | 1,180.51 | -0.08% | 4,200 |
| Jan 8, 2026 | 1,190.00 | 1,203.00 | 1,185.00 | 1,202.00 | 1,181.49 | 0.75% | 6,000 |
| Jan 7, 2026 | 1,198.00 | 1,200.00 | 1,190.00 | 1,193.00 | 1,172.65 | -0.42% | 5,300 |
| Jan 6, 2026 | 1,200.00 | 1,220.00 | 1,191.00 | 1,198.00 | 1,177.56 | -0.17% | 10,300 |
| Jan 5, 2026 | 1,181.00 | 1,212.00 | 1,181.00 | 1,200.00 | 1,179.53 | 1.61% | 4,400 |
| Dec 30, 2025 | 1,181.00 | 1,190.00 | 1,157.00 | 1,181.00 | 1,160.85 | -1.17% | 12,600 |
| Dec 29, 2025 | 1,199.00 | 1,215.00 | 1,191.00 | 1,195.00 | 1,174.61 | -0.17% | 11,500 |
| Dec 26, 2025 | 1,193.00 | 1,199.00 | 1,190.00 | 1,197.00 | 1,176.58 | 0.34% | 11,200 |
| Dec 25, 2025 | 1,186.00 | 1,205.00 | 1,186.00 | 1,193.00 | 1,172.65 | 0.25% | 9,600 |
| Dec 24, 2025 | 1,169.00 | 1,193.00 | 1,166.00 | 1,190.00 | 1,169.70 | 1.80% | 6,300 |
| Dec 23, 2025 | 1,166.00 | 1,192.00 | 1,166.00 | 1,169.00 | 1,149.06 | 0.26% | 2,000 |
| Dec 22, 2025 | 1,186.00 | 1,190.00 | 1,150.00 | 1,166.00 | 1,146.11 | -1.85% | 15,100 |
| Dec 19, 2025 | 1,188.00 | 1,190.00 | 1,175.00 | 1,188.00 | 1,167.73 | -0.34% | 9,400 |
| Dec 18, 2025 | 1,201.00 | 1,201.00 | 1,180.00 | 1,192.00 | 1,171.67 | -1.00% | 9,100 |
| Dec 17, 2025 | 1,211.00 | 1,211.00 | 1,200.00 | 1,204.00 | 1,183.46 | -0.08% | 1,400 |
| Dec 16, 2025 | 1,206.00 | 1,209.00 | 1,200.00 | 1,205.00 | 1,184.44 | -0.17% | 5,400 |
| Dec 15, 2025 | 1,207.00 | 1,208.00 | 1,203.00 | 1,207.00 | 1,186.41 | - | 4,000 |
| Dec 12, 2025 | 1,202.00 | 1,208.00 | 1,200.00 | 1,207.00 | 1,186.41 | 0.42% | 4,900 |
| Dec 11, 2025 | 1,217.00 | 1,220.00 | 1,200.00 | 1,202.00 | 1,181.49 | -1.48% | 4,500 |
| Dec 10, 2025 | 1,214.00 | 1,223.00 | 1,200.00 | 1,220.00 | 1,199.19 | 0.49% | 4,700 |
| Dec 9, 2025 | 1,212.00 | 1,217.00 | 1,202.00 | 1,214.00 | 1,193.29 | 0.25% | 3,400 |
| Dec 8, 2025 | 1,230.00 | 1,230.00 | 1,211.00 | 1,211.00 | 1,190.34 | -1.14% | 3,300 |
| Dec 5, 2025 | 1,225.00 | 1,234.00 | 1,220.00 | 1,225.00 | 1,204.10 | - | 6,200 |
| Dec 4, 2025 | 1,225.00 | 1,263.00 | 1,225.00 | 1,225.00 | 1,204.10 | - | 6,400 |
| Dec 3, 2025 | 1,233.00 | 1,264.00 | 1,199.00 | 1,225.00 | 1,204.10 | -0.65% | 10,900 |
| Dec 2, 2025 | 1,260.00 | 1,265.00 | 1,233.00 | 1,233.00 | 1,211.97 | -2.14% | 9,900 |
| Dec 1, 2025 | 1,278.00 | 1,278.00 | 1,260.00 | 1,260.00 | 1,238.51 | -0.63% | 4,000 |