MIGALO HOLDINGS Inc. (TYO:5535)
Japan
· Delayed Price · Currency is JPY 389.00
+11.00 (2.91%)
Mar 10, 2026, 3:30 PM JST
MIGALO HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 386.00 | 392.00 | 380.00 | 389.00 | - | 2.91% | 191,600 |
| Mar 9, 2026 | 382.00 | 383.00 | 365.00 | 378.00 | 378.00 | -3.57% | 547,300 |
| Mar 6, 2026 | 384.00 | 393.00 | 384.00 | 392.00 | 392.00 | 1.55% | 176,800 |
| Mar 5, 2026 | 380.00 | 390.00 | 380.00 | 386.00 | 386.00 | 4.89% | 402,200 |
| Mar 4, 2026 | 375.00 | 377.00 | 360.00 | 368.00 | 368.00 | -3.41% | 587,700 |
| Mar 3, 2026 | 391.00 | 393.00 | 380.00 | 381.00 | 381.00 | -3.54% | 477,200 |
| Mar 2, 2026 | 397.00 | 400.00 | 391.00 | 395.00 | 395.00 | -2.95% | 336,500 |
| Feb 27, 2026 | 406.00 | 407.00 | 392.00 | 407.00 | 407.00 | - | 371,900 |
| Feb 26, 2026 | 399.00 | 410.00 | 397.00 | 407.00 | 407.00 | 3.56% | 283,000 |
| Feb 25, 2026 | 387.00 | 400.00 | 386.00 | 393.00 | 393.00 | 1.55% | 321,900 |
| Feb 24, 2026 | 395.00 | 395.00 | 383.00 | 387.00 | 387.00 | -2.27% | 432,500 |
| Feb 20, 2026 | 404.00 | 407.00 | 392.00 | 396.00 | 396.00 | - | 362,200 |
| Feb 19, 2026 | 402.00 | 403.00 | 393.00 | 396.00 | 396.00 | -2.22% | 538,400 |
| Feb 18, 2026 | 405.00 | 407.00 | 400.00 | 405.00 | 405.00 | - | 449,100 |
| Feb 17, 2026 | 411.00 | 414.00 | 403.00 | 405.00 | 405.00 | -1.46% | 409,200 |
| Feb 16, 2026 | 410.00 | 413.00 | 406.00 | 411.00 | 411.00 | 0.74% | 373,000 |
| Feb 13, 2026 | 418.00 | 419.00 | 407.00 | 408.00 | 408.00 | -3.09% | 458,100 |
| Feb 12, 2026 | 438.00 | 438.00 | 417.00 | 421.00 | 421.00 | -3.44% | 608,400 |
| Feb 10, 2026 | 422.00 | 439.00 | 422.00 | 436.00 | 436.00 | 4.56% | 682,100 |
| Feb 9, 2026 | 421.00 | 421.00 | 408.00 | 417.00 | 417.00 | 0.24% | 555,100 |
| Feb 6, 2026 | 431.00 | 432.00 | 416.00 | 416.00 | 416.00 | -4.59% | 519,800 |
| Feb 5, 2026 | 423.00 | 443.00 | 422.00 | 436.00 | 436.00 | 3.32% | 501,300 |
| Feb 4, 2026 | 425.00 | 428.00 | 420.00 | 422.00 | 422.00 | -1.40% | 203,100 |
| Feb 3, 2026 | 427.00 | 428.00 | 415.00 | 428.00 | 428.00 | 0.71% | 354,400 |
| Feb 2, 2026 | 422.00 | 439.00 | 418.00 | 425.00 | 425.00 | 0.71% | 575,300 |
| Jan 30, 2026 | 405.00 | 422.00 | 404.00 | 422.00 | 422.00 | 4.20% | 597,400 |
| Jan 29, 2026 | 408.00 | 408.00 | 397.00 | 405.00 | 405.00 | -0.25% | 322,700 |
| Jan 28, 2026 | 415.00 | 415.00 | 406.00 | 406.00 | 406.00 | -2.17% | 298,400 |
| Jan 27, 2026 | 413.00 | 416.00 | 406.00 | 415.00 | 415.00 | 1.22% | 248,000 |
| Jan 26, 2026 | 412.00 | 413.00 | 407.00 | 410.00 | 410.00 | -0.73% | 171,700 |
| Jan 23, 2026 | 408.00 | 416.00 | 405.00 | 413.00 | 413.00 | 1.23% | 184,900 |
| Jan 22, 2026 | 411.00 | 415.00 | 408.00 | 408.00 | 408.00 | -0.24% | 196,300 |
| Jan 21, 2026 | 412.00 | 412.00 | 404.00 | 409.00 | 409.00 | -1.45% | 419,400 |
| Jan 20, 2026 | 417.00 | 423.00 | 414.00 | 415.00 | 415.00 | -0.48% | 348,500 |
| Jan 19, 2026 | 418.00 | 420.00 | 411.00 | 417.00 | 417.00 | -1.18% | 337,200 |
| Jan 16, 2026 | 416.00 | 424.00 | 413.00 | 422.00 | 422.00 | 0.48% | 434,300 |
| Jan 15, 2026 | 414.00 | 421.00 | 413.00 | 420.00 | 420.00 | 0.96% | 379,600 |
| Jan 14, 2026 | 416.00 | 426.00 | 415.00 | 416.00 | 416.00 | -0.24% | 528,100 |
| Jan 13, 2026 | 425.00 | 427.00 | 413.00 | 417.00 | 417.00 | -0.95% | 392,500 |
| Jan 9, 2026 | 418.00 | 422.00 | 414.00 | 421.00 | 421.00 | 0.72% | 257,600 |
| Jan 8, 2026 | 411.00 | 422.00 | 407.00 | 418.00 | 418.00 | 2.20% | 421,600 |
| Jan 7, 2026 | 420.00 | 424.00 | 408.00 | 409.00 | 409.00 | -3.99% | 775,500 |
| Jan 6, 2026 | 417.00 | 434.00 | 416.00 | 426.00 | 426.00 | 2.40% | 698,000 |
| Jan 5, 2026 | 408.00 | 428.00 | 406.00 | 416.00 | 416.00 | 4.00% | 1,047,500 |
| Dec 30, 2025 | 403.00 | 406.00 | 396.00 | 400.00 | 400.00 | -2.68% | 810,300 |
| Dec 29, 2025 | 400.00 | 413.00 | 395.00 | 411.00 | 411.00 | 3.27% | 870,700 |
| Dec 26, 2025 | 413.00 | 414.00 | 396.00 | 398.00 | 398.00 | -4.33% | 1,606,900 |
| Dec 25, 2025 | 387.00 | 424.00 | 384.00 | 416.00 | 416.00 | 9.76% | 2,251,600 |
| Dec 24, 2025 | 380.00 | 382.00 | 370.00 | 379.00 | 379.00 | -0.26% | 758,400 |
| Dec 23, 2025 | 366.00 | 385.00 | 365.00 | 380.00 | 380.00 | 6.15% | 1,497,100 |
| Dec 22, 2025 | 366.00 | 374.00 | 354.00 | 358.00 | 358.00 | - | 949,000 |
| Dec 19, 2025 | 368.00 | 381.00 | 357.00 | 358.00 | 358.00 | -0.56% | 1,142,400 |
| Dec 18, 2025 | 355.00 | 360.00 | 347.00 | 360.00 | 360.00 | -0.55% | 978,600 |
| Dec 17, 2025 | 356.00 | 374.00 | 356.00 | 362.00 | 362.00 | 1.97% | 1,304,400 |
| Dec 16, 2025 | 353.00 | 374.00 | 347.00 | 355.00 | 355.00 | 3.80% | 3,250,300 |
| Dec 15, 2025 | 338.00 | 350.00 | 338.00 | 342.00 | 342.00 | 0.29% | 597,400 |
| Dec 12, 2025 | 349.00 | 351.00 | 338.00 | 341.00 | 341.00 | -1.16% | 591,200 |
| Dec 11, 2025 | 364.00 | 365.00 | 345.00 | 345.00 | 345.00 | -4.17% | 794,700 |
| Dec 10, 2025 | 347.00 | 363.00 | 345.00 | 360.00 | 360.00 | 4.35% | 951,000 |
| Dec 9, 2025 | 343.00 | 348.00 | 340.00 | 345.00 | 345.00 | 1.17% | 591,400 |
| Dec 8, 2025 | 341.00 | 345.00 | 337.00 | 341.00 | 341.00 | - | 492,000 |
| Dec 5, 2025 | 349.00 | 352.00 | 340.00 | 341.00 | 341.00 | -1.73% | 819,900 |
| Dec 4, 2025 | 348.00 | 353.00 | 345.00 | 347.00 | 347.00 | -1.70% | 601,000 |
| Dec 3, 2025 | 350.00 | 356.00 | 346.00 | 353.00 | 353.00 | -0.28% | 771,400 |
| Dec 2, 2025 | 371.00 | 371.00 | 351.00 | 354.00 | 354.00 | -4.58% | 1,084,300 |
| Dec 1, 2025 | 397.00 | 398.00 | 371.00 | 371.00 | 371.00 | -6.55% | 979,900 |
| Nov 28, 2025 | 398.00 | 406.00 | 396.00 | 397.00 | 397.00 | -1.24% | 257,200 |
| Nov 27, 2025 | 397.00 | 408.00 | 394.00 | 402.00 | 402.00 | 1.52% | 336,200 |
| Nov 26, 2025 | 390.00 | 400.00 | 387.00 | 396.00 | 396.00 | 2.06% | 398,500 |
| Nov 25, 2025 | 399.00 | 402.00 | 386.00 | 388.00 | 388.00 | -2.51% | 485,400 |
| Nov 21, 2025 | 382.00 | 404.00 | 382.00 | 398.00 | 398.00 | 2.84% | 648,800 |
| Nov 20, 2025 | 392.00 | 397.00 | 380.00 | 387.00 | 387.00 | -0.51% | 713,300 |
| Nov 19, 2025 | 397.00 | 403.00 | 388.00 | 389.00 | 389.00 | -3.95% | 938,700 |
| Nov 18, 2025 | 411.00 | 413.00 | 400.00 | 405.00 | 405.00 | -0.74% | 682,000 |
| Nov 17, 2025 | 442.00 | 442.00 | 395.00 | 408.00 | 408.00 | -12.45% | 1,668,900 |
| Nov 14, 2025 | 464.00 | 476.00 | 461.00 | 466.00 | 466.00 | -1.89% | 441,900 |
| Nov 13, 2025 | 473.00 | 479.00 | 463.00 | 475.00 | 475.00 | -1.25% | 554,300 |
| Nov 12, 2025 | 466.00 | 486.00 | 466.00 | 481.00 | 481.00 | 2.56% | 666,800 |
| Nov 11, 2025 | 451.00 | 477.00 | 450.00 | 469.00 | 469.00 | 4.92% | 615,700 |
| Nov 10, 2025 | 439.00 | 448.00 | 438.00 | 447.00 | 447.00 | 3.00% | 277,800 |
| Nov 7, 2025 | 427.00 | 436.00 | 426.00 | 434.00 | 434.00 | 2.36% | 400,300 |
| Nov 6, 2025 | 441.00 | 441.00 | 424.00 | 424.00 | 424.00 | -3.42% | 580,100 |
| Nov 5, 2025 | 444.00 | 445.00 | 427.00 | 439.00 | 439.00 | -2.44% | 614,600 |
| Nov 4, 2025 | 453.00 | 456.00 | 443.00 | 450.00 | 450.00 | -2.39% | 462,000 |
| Oct 31, 2025 | 446.00 | 472.00 | 446.00 | 461.00 | 461.00 | 5.25% | 802,300 |
| Oct 30, 2025 | 437.00 | 445.00 | 431.00 | 438.00 | 438.00 | -1.57% | 692,800 |
| Oct 29, 2025 | 445.00 | 466.00 | 434.00 | 445.00 | 445.00 | - | 1,409,100 |
| Oct 28, 2025 | 457.00 | 459.00 | 445.00 | 445.00 | 445.00 | -1.77% | 585,900 |
| Oct 27, 2025 | 450.00 | 468.00 | 448.00 | 453.00 | 453.00 | -0.44% | 467,700 |
| Oct 24, 2025 | 461.00 | 465.00 | 453.00 | 455.00 | 455.00 | - | 412,400 |
| Oct 23, 2025 | 467.00 | 467.00 | 455.00 | 455.00 | 455.00 | -3.60% | 401,900 |
| Oct 22, 2025 | 477.00 | 483.00 | 471.00 | 472.00 | 472.00 | 0.43% | 447,600 |
| Oct 21, 2025 | 470.00 | 476.00 | 461.00 | 470.00 | 470.00 | -0.42% | 466,400 |
| Oct 20, 2025 | 470.00 | 479.00 | 455.00 | 472.00 | 472.00 | 5.36% | 955,700 |
| Oct 17, 2025 | 469.00 | 469.00 | 447.00 | 448.00 | 448.00 | -4.07% | 935,500 |
| Oct 16, 2025 | 470.00 | 477.00 | 452.00 | 467.00 | 467.00 | -2.30% | 1,629,700 |
| Oct 15, 2025 | 491.00 | 498.00 | 476.00 | 478.00 | 478.00 | -1.04% | 1,190,800 |
| Oct 14, 2025 | 500.00 | 506.00 | 478.00 | 483.00 | 483.00 | -3.01% | 1,306,000 |
| Oct 10, 2025 | 516.00 | 520.00 | 497.00 | 498.00 | 498.00 | -3.68% | 891,900 |
| Oct 9, 2025 | 548.00 | 549.00 | 506.00 | 517.00 | 517.00 | -6.34% | 1,545,000 |