Skip to main content
Miura Co., Ltd. (TYO:6005)
Japan flag Japan · Delayed Price · Currency is JPY
3,038.00
-130.00 (-4.10%)
At close: Mar 9, 2026

Miura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,002.003,049.002,952.003,038.003,038.00-4.10%563,900
Mar 6, 20263,125.003,194.003,125.003,168.003,168.00-0.03%429,400
Mar 5, 20263,150.003,217.003,141.003,169.003,169.002.89%505,900
Mar 4, 20263,090.003,184.003,035.003,080.003,080.00-4.02%970,300
Mar 3, 20263,283.003,298.003,193.003,209.003,209.00-1.81%538,000
Mar 2, 20263,172.003,286.003,167.003,268.003,268.001.33%577,000
Feb 27, 20263,175.003,227.003,151.003,225.003,225.002.97%530,000
Feb 26, 20263,109.003,178.003,108.003,132.003,132.001.92%805,800
Feb 25, 20263,024.003,099.003,019.003,073.003,073.002.43%657,500
Feb 24, 20262,990.503,038.002,982.003,000.003,000.002.02%661,100
Feb 20, 20262,955.002,986.502,932.502,940.502,940.50-1.59%685,200
Feb 19, 20262,967.002,998.502,945.502,988.002,988.001.05%566,800
Feb 18, 20262,981.503,003.002,947.002,957.002,957.00-652,200
Feb 17, 20262,982.003,035.002,913.002,957.002,957.00-0.82%800,900
Feb 16, 20263,075.003,096.002,963.002,981.502,981.50-2.98%850,500
Feb 13, 20263,255.003,302.003,049.003,073.003,073.00-12.82%1,488,000
Feb 12, 20263,511.003,563.003,499.003,525.003,525.000.54%553,900
Feb 10, 20263,470.003,573.003,456.003,506.003,506.003.12%709,500
Feb 9, 20263,427.003,455.003,379.003,400.003,400.002.35%386,000
Feb 6, 20263,310.003,341.003,263.003,322.003,322.00-0.24%253,600
Feb 5, 20263,350.003,369.003,310.003,330.003,330.001.34%370,400
Feb 4, 20263,248.003,317.003,234.003,286.003,286.001.20%319,700
Feb 3, 20263,195.003,255.003,170.003,247.003,247.002.72%280,500
Feb 2, 20263,200.003,206.003,145.003,161.003,161.00-0.47%259,600
Jan 30, 20263,180.003,180.003,134.003,176.003,176.000.51%211,000
Jan 29, 20263,147.003,174.003,102.003,160.003,160.00-233,100
Jan 28, 20263,191.003,196.003,154.003,160.003,160.00-1.59%257,500
Jan 27, 20263,180.003,211.003,163.003,211.003,211.000.03%199,900
Jan 26, 20263,193.003,239.003,190.003,210.003,210.00-0.65%271,100
Jan 23, 20263,261.003,267.003,202.003,231.003,231.00-0.52%185,600
Jan 22, 20263,239.003,273.003,226.003,248.003,248.000.50%235,900
Jan 21, 20263,170.003,232.003,160.003,232.003,232.00-0.03%253,400
Jan 20, 20263,250.003,275.003,217.003,233.003,233.00-0.71%180,800
Jan 19, 20263,265.003,270.003,187.003,256.003,256.00-0.73%204,900
Jan 16, 20263,250.003,306.003,250.003,280.003,280.00-0.09%248,600
Jan 15, 20263,249.003,299.003,230.003,283.003,283.001.61%312,000
Jan 14, 20263,186.003,276.003,177.003,231.003,231.001.41%384,800
Jan 13, 20263,200.003,224.003,160.003,186.003,186.000.41%415,200
Jan 9, 20263,167.003,214.003,158.003,173.003,173.000.35%261,800
Jan 8, 20263,160.003,204.003,144.003,162.003,162.00-0.13%388,600
Jan 7, 20263,110.003,213.003,097.003,166.003,166.001.77%545,200
Jan 6, 20263,121.003,124.003,081.003,111.003,111.00-0.29%542,800
Jan 5, 20263,050.003,145.003,049.003,120.003,120.002.67%493,100
Dec 30, 20253,054.003,090.003,039.003,039.003,039.000.20%357,300
Dec 29, 20253,005.003,084.003,005.003,033.003,033.003.46%508,000
Dec 26, 20252,970.002,976.502,921.002,931.502,931.50-0.95%211,300
Dec 25, 20252,950.502,971.002,943.502,959.502,959.500.41%163,800
Dec 24, 20252,963.502,965.002,937.002,947.502,947.50-0.67%241,500
Dec 23, 20252,934.002,979.502,928.502,967.502,967.500.82%254,400
Dec 22, 20252,970.002,970.002,924.002,943.502,943.500.22%319,000
Dec 19, 20252,960.002,979.002,916.002,937.002,937.00-0.93%572,300
Dec 18, 20252,932.002,965.002,914.502,964.502,964.501.09%284,100
Dec 17, 20252,940.002,949.002,913.002,932.502,932.50-0.63%342,700
Dec 16, 20253,012.003,020.002,951.002,951.002,951.00-2.70%536,100
Dec 15, 20253,061.003,071.003,016.003,033.003,033.00-1.01%474,700
Dec 12, 20253,021.003,072.003,003.003,064.003,064.001.66%371,500
Dec 11, 20253,080.003,093.003,014.003,014.003,014.00-1.92%204,400
Dec 10, 20253,043.003,074.003,033.003,073.003,073.002.06%267,300
Dec 9, 20253,104.003,113.003,010.003,011.003,011.00-3.92%502,600
Dec 8, 20253,073.003,142.003,054.003,134.003,134.002.82%351,000
Dec 5, 20253,051.003,082.003,048.003,048.003,048.00-0.88%270,300
Dec 4, 20253,009.003,079.003,009.003,075.003,075.002.26%316,000
Dec 3, 20253,041.003,069.002,997.503,007.003,007.00-1.41%247,900
Dec 2, 20253,000.003,056.002,977.503,050.003,050.000.83%482,400
Dec 1, 20253,079.003,105.003,025.003,025.003,025.00-1.31%343,500
Nov 28, 20253,055.003,079.003,037.003,065.003,065.000.23%234,900
Nov 27, 20253,040.003,058.003,033.003,058.003,058.000.82%278,800
Nov 26, 20253,050.003,070.003,023.003,033.003,033.000.10%423,400
Nov 25, 20253,050.003,050.003,000.003,030.003,030.000.80%227,100
Nov 21, 20253,000.003,039.002,981.503,006.003,006.00-0.69%397,300
Nov 20, 20253,053.003,053.003,011.003,027.003,027.001.24%299,400
Nov 19, 20253,084.003,094.002,985.002,990.002,990.00-2.67%371,700
Nov 18, 20253,078.003,118.003,064.003,072.003,072.00-0.74%469,600
Nov 17, 20253,140.003,148.003,063.003,095.003,095.00-1.93%402,500
Nov 14, 20253,125.003,221.003,116.003,156.003,156.00-0.69%753,700
Nov 13, 20253,220.003,226.003,163.003,178.003,178.000.54%544,100
Nov 12, 20253,205.003,220.003,161.003,161.003,161.000.83%790,600
Nov 11, 20253,139.003,139.003,093.003,135.003,135.000.48%350,000
Nov 10, 20253,070.003,120.003,047.003,120.003,120.002.56%455,000
Nov 7, 20253,044.003,066.003,022.003,042.003,042.00-1.17%348,900
Nov 6, 20253,019.003,086.003,008.003,078.003,078.002.77%444,200
Nov 5, 20252,990.003,009.002,918.002,995.002,995.00-1.58%459,700
Nov 4, 20252,992.003,074.002,981.503,043.003,043.001.72%479,800
Oct 31, 20252,999.003,012.002,978.502,991.502,991.500.32%267,900
Oct 30, 20252,948.002,989.002,948.002,982.002,982.001.15%296,600
Oct 29, 20253,009.003,010.002,937.002,948.002,948.00-1.90%372,500
Oct 28, 20253,127.003,130.003,005.003,005.003,005.00-3.87%369,100
Oct 27, 20253,120.003,149.003,104.003,126.003,126.001.53%328,100
Oct 24, 20253,059.003,080.003,045.003,079.003,079.000.39%396,700
Oct 23, 20253,058.003,079.003,040.003,067.003,067.00-362,200
Oct 22, 20253,057.003,085.003,043.003,067.003,067.000.59%447,500
Oct 21, 20253,020.003,074.003,011.003,049.003,049.000.86%479,800
Oct 20, 20252,955.003,023.002,955.003,023.003,023.003.53%559,900
Oct 17, 20252,920.002,948.502,898.502,920.002,920.00-357,200
Oct 16, 20252,922.002,937.002,895.502,920.002,920.000.86%309,300
Oct 15, 20252,808.502,901.502,808.502,895.002,895.003.56%579,300
Oct 14, 20252,801.002,845.502,766.502,795.502,795.50-1.51%454,000
Oct 10, 20252,913.002,939.002,838.502,838.502,838.50-3.57%597,500
Oct 9, 20252,925.502,943.502,905.502,943.502,943.500.65%377,600
Oct 8, 20252,913.502,936.002,893.502,924.502,924.50-539,700