Skip to main content
Miura Co., Ltd. (TYO:6005)
Japan flag Japan · Delayed Price · Currency is JPY
3,048.00
-27.00 (-0.88%)
At close: Dec 5, 2025

Miura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252,925.002,940.002,902.502,924.502,924.501.19%431,000
Oct 6, 20252,879.502,916.002,878.502,890.002,890.002.81%475,700
Oct 3, 20252,800.002,831.502,800.002,811.002,811.000.54%206,200
Oct 2, 20252,828.002,847.002,795.502,796.002,796.00-0.94%246,900
Oct 1, 20252,881.002,886.502,795.502,822.502,822.50-2.99%532,300
Sep 30, 20252,858.002,912.002,851.502,909.502,909.502.66%546,500
Sep 29, 20252,865.002,877.502,833.002,834.002,834.00-2.28%485,100
Sep 26, 20252,885.002,915.502,867.002,900.002,870.00-0.07%469,500
Sep 25, 20252,929.002,929.502,897.002,902.002,871.98-1.29%420,800
Sep 24, 20252,934.002,954.002,912.002,940.002,909.590.24%765,800
Sep 22, 20252,940.002,978.002,933.002,933.002,902.66-0.14%257,800
Sep 19, 20253,005.003,028.002,937.002,937.002,906.62-2.13%1,522,900
Sep 18, 20252,980.503,007.002,964.003,001.002,969.961.04%251,800
Sep 17, 20252,986.002,994.002,954.502,970.002,939.28-1.07%261,700
Sep 16, 20252,974.503,008.002,973.003,002.002,970.940.92%329,400
Sep 12, 20252,948.502,979.002,946.502,974.502,943.730.08%456,600
Sep 11, 20252,950.002,979.502,945.502,972.002,941.261.04%333,700
Sep 10, 20252,930.502,951.002,917.002,941.502,911.070.07%246,400
Sep 9, 20252,990.502,993.002,939.502,939.502,909.09-0.69%397,800
Sep 8, 20252,919.502,966.002,900.502,960.002,929.382.64%551,900
Sep 5, 20252,850.002,884.002,842.002,884.002,854.171.82%342,400
Sep 4, 20252,846.002,854.502,832.502,832.502,803.20-0.28%363,600
Sep 3, 20252,820.502,847.002,810.502,840.502,811.120.71%393,300
Sep 2, 20252,811.002,830.002,802.002,820.502,791.320.50%438,700
Sep 1, 20252,834.502,847.002,787.502,806.502,777.47-1.21%499,000
Aug 29, 20252,836.002,876.002,831.502,841.002,811.61-0.63%361,400
Aug 28, 20252,810.002,859.002,810.002,859.002,829.421.29%535,800
Aug 27, 20252,820.002,827.502,807.002,822.502,793.300.09%537,200
Aug 26, 20252,859.002,862.502,820.002,820.002,790.83-1.50%674,900
Aug 25, 20252,850.002,872.502,837.002,863.002,833.381.09%543,100
Aug 22, 20252,848.002,867.002,830.002,832.002,802.70-0.86%553,700
Aug 21, 20252,854.002,866.502,831.002,856.502,826.950.16%419,300
Aug 20, 20252,910.502,916.002,846.002,852.002,822.50-1.28%484,500
Aug 19, 20252,894.502,921.502,861.002,889.002,859.11-1.08%1,018,600
Aug 18, 20252,900.002,947.002,897.002,920.502,890.290.59%644,500
Aug 15, 20252,918.502,920.502,891.502,903.502,873.46-1.11%650,900
Aug 14, 20252,927.002,946.002,906.002,936.002,905.63-0.20%548,200
Aug 13, 20252,924.002,967.002,920.002,942.002,911.570.62%503,200
Aug 12, 20252,958.502,973.002,902.502,924.002,893.75-1.00%922,200
Aug 8, 20253,015.003,039.002,953.502,953.502,922.95-5.79%1,194,900
Aug 7, 20253,148.003,168.003,110.003,135.003,102.570.93%424,000
Aug 6, 20253,070.003,123.003,070.003,106.003,073.871.24%287,500
Aug 5, 20253,051.003,076.003,046.003,068.003,036.261.02%361,900
Aug 4, 20252,998.003,050.002,993.003,037.003,005.58-1.94%242,800
Aug 1, 20253,049.003,098.003,036.003,097.003,064.962.28%375,000
Jul 31, 20253,017.003,036.003,006.003,028.002,996.680.83%255,300
Jul 30, 20252,990.003,016.002,974.003,003.002,971.930.50%293,400
Jul 29, 20252,971.002,988.002,936.002,988.002,957.090.57%258,500
Jul 28, 20252,976.002,995.002,963.502,971.002,940.270.02%230,900
Jul 25, 20252,949.002,977.002,926.002,970.502,939.770.71%356,600
Jul 24, 20252,995.002,997.002,944.002,949.502,918.990.70%501,100
Jul 23, 20252,862.002,943.002,847.502,929.002,898.703.22%686,500
Jul 22, 20252,886.502,923.002,826.502,837.502,808.15-2.64%488,700
Jul 18, 20252,915.502,933.502,900.002,914.502,884.35-0.68%208,300
Jul 17, 20252,890.002,937.502,881.002,934.502,904.141.54%279,100
Jul 16, 20252,927.002,935.002,886.502,890.002,860.10-0.93%427,600
Jul 15, 20252,962.502,963.502,904.502,917.002,886.82-1.17%345,900
Jul 14, 20252,920.002,963.502,920.002,951.502,920.970.15%335,700
Jul 11, 20252,937.002,972.502,926.002,947.002,916.511.85%496,300
Jul 10, 20252,864.502,914.002,852.502,893.502,863.571.01%513,200